人・夢・技術グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,649 | 1,666 | 1,633 | 1,633 | ±0 | ±0% | 9,000 |
| 2025/07/07 | 1,653 | 1,654 | 1,630 | 1,633 | -41 | -2.4% | 5,100 |
| 2025/07/04 | 1,694 | 1,694 | 1,658 | 1,674 | +20 | +1.2% | 3,900 |
| 2025/07/03 | 1,680 | 1,680 | 1,651 | 1,654 | -16 | -1% | 9,700 |
| 2025/07/02 | 1,695 | 1,696 | 1,670 | 1,670 | -7 | -0.4% | 7,000 |
| 2025/07/01 | 1,699 | 1,699 | 1,650 | 1,677 | -22 | -1.3% | 10,000 |
| 2025/06/30 | 1,743 | 1,746 | 1,699 | 1,699 | -4 | -0.2% | 13,100 |
| 2025/06/27 | 1,680 | 1,706 | 1,675 | 1,703 | +46 | +2.8% | 15,600 |
| 2025/06/26 | 1,659 | 1,660 | 1,642 | 1,657 | +18 | +1.1% | 8,000 |
| 2025/06/25 | 1,640 | 1,648 | 1,610 | 1,639 | -1 | -0.1% | 11,900 |
| 2025/06/24 | 1,659 | 1,661 | 1,637 | 1,640 | -3 | -0.2% | 5,200 |
| 2025/06/23 | 1,635 | 1,671 | 1,618 | 1,643 | +14 | +0.9% | 8,000 |
| 2025/06/20 | 1,654 | 1,658 | 1,614 | 1,629 | -22 | -1.3% | 11,500 |
| 2025/06/19 | 1,654 | 1,658 | 1,645 | 1,651 | +5 | +0.3% | 4,800 |
| 2025/06/18 | 1,608 | 1,664 | 1,608 | 1,646 | +30 | +1.9% | 12,100 |
| 2025/06/17 | 1,617 | 1,623 | 1,602 | 1,616 | -4 | -0.2% | 6,200 |
| 2025/06/16 | 1,602 | 1,628 | 1,602 | 1,620 | +18 | +1.1% | 3,800 |
| 2025/06/13 | 1,605 | 1,620 | 1,593 | 1,602 | -10 | -0.6% | 10,300 |
| 2025/06/12 | 1,644 | 1,644 | 1,611 | 1,612 | -35 | -2.1% | 14,500 |
| 2025/06/11 | 1,643 | 1,663 | 1,643 | 1,647 | +4 | +0.2% | 5,700 |
| 2025/06/10 | 1,643 | 1,666 | 1,643 | 1,643 | -1 | -0.1% | 8,100 |
| 2025/06/09 | 1,654 | 1,679 | 1,644 | 1,644 | -9 | -0.5% | 7,800 |
| 2025/06/06 | 1,649 | 1,661 | 1,641 | 1,653 | +4 | +0.2% | 4,900 |
| 2025/06/05 | 1,648 | 1,667 | 1,647 | 1,649 | ±0 | ±0% | 23,000 |
| 2025/06/04 | 1,659 | 1,673 | 1,649 | 1,649 | +2 | +0.1% | 29,800 |
| 2025/06/03 | 1,649 | 1,665 | 1,641 | 1,647 | -18 | -1.1% | 38,600 |
| 2025/06/02 | 1,676 | 1,697 | 1,665 | 1,665 | -36 | -2.1% | 7,900 |
| 2025/05/30 | 1,698 | 1,708 | 1,685 | 1,701 | -22 | -1.3% | 26,000 |
| 2025/05/29 | 1,682 | 1,735 | 1,682 | 1,723 | +40 | +2.4% | 11,400 |
| 2025/05/28 | 1,752 | 1,752 | 1,683 | 1,683 | -44 | -2.5% | 14,000 |
| 2025/05/27 | 1,688 | 1,737 | 1,688 | 1,727 | +79 | +4.8% | 13,200 |
| 2025/05/26 | 1,669 | 1,677 | 1,625 | 1,648 | +19 | +1.2% | 9,500 |
| 2025/05/23 | 1,641 | 1,677 | 1,629 | 1,629 | +6 | +0.4% | 8,900 |
| 2025/05/22 | 1,664 | 1,687 | 1,623 | 1,623 | -33 | -2% | 8,600 |
| 2025/05/21 | 1,655 | 1,694 | 1,655 | 1,656 | +1 | +0.1% | 6,100 |
| 2025/05/20 | 1,702 | 1,703 | 1,641 | 1,655 | -55 | -3.2% | 10,800 |
| 2025/05/19 | 1,706 | 1,716 | 1,690 | 1,710 | -2 | -0.1% | 5,800 |
| 2025/05/16 | 1,748 | 1,748 | 1,708 | 1,712 | -36 | -2.1% | 6,100 |
| 2025/05/15 | 1,730 | 1,780 | 1,730 | 1,748 | +48 | +2.8% | 11,200 |
| 2025/05/14 | 1,740 | 1,751 | 1,692 | 1,700 | -40 | -2.3% | 9,500 |
| 2025/05/13 | 1,810 | 1,810 | 1,740 | 1,740 | -52 | -2.9% | 4,900 |
| 2025/05/12 | 1,780 | 1,809 | 1,780 | 1,792 | -1 | -0.1% | 5,300 |
| 2025/05/09 | 1,797 | 1,807 | 1,774 | 1,793 | +19 | +1.1% | 8,900 |
| 2025/05/08 | 1,789 | 1,790 | 1,764 | 1,774 | -17 | -0.9% | 5,300 |
| 2025/05/07 | 1,787 | 1,801 | 1,749 | 1,791 | +3 | +0.2% | 10,800 |
| 2025/05/02 | 1,787 | 1,799 | 1,760 | 1,788 | -5 | -0.3% | 7,900 |
| 2025/05/01 | 1,769 | 1,799 | 1,730 | 1,793 | +25 | +1.4% | 34,300 |
| 2025/04/30 | 1,776 | 1,778 | 1,745 | 1,768 | -1 | -0.1% | 9,000 |
| 2025/04/28 | 1,758 | 1,769 | 1,730 | 1,769 | +35 | +2% | 18,100 |
| 2025/04/25 | 1,735 | 1,739 | 1,723 | 1,734 | -2 | -0.1% | 7,900 |
1～
50
件表示中 / 923件
類似銘柄と比較する
現在ご覧いただいている「人夢技術」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 人夢技術 | 163,300円 | +8.0% | +24.1% | 3.67% | 12.46倍 | 0.69倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 幼児活動 | 132,400円 | +4.6% | +3.2% | 1.81% | 16.33倍 | 1.39倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| Ｇｕｎｏｓｙ | 63,700円 | -16.7% | - | 2.87% | 85.05倍 | 1.37倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| 極楽湯ＨＤ | 48,800円 | +8.8% | +0.1% | 0.00% | 17.03倍 | 4.30倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| ＴＯＷ | 30,900円 | +2.8% | +4.5% | 4.85% | 8.87倍 | 1.29倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
市場注目の銘柄
チャート関連のコラム
