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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,450 | 1,485 | 1,450 | 1,470 | +14 | +1% | 23,900 |
| 2025/01/08 | 1,500 | 1,500 | 1,456 | 1,456 | -45 | -3% | 19,000 |
| 2025/01/07 | 1,514 | 1,516 | 1,496 | 1,501 | -13 | -0.9% | 17,500 |
| 2025/01/06 | 1,540 | 1,540 | 1,513 | 1,514 | +14 | +0.9% | 26,900 |
| 2024/12/30 | 1,522 | 1,522 | 1,500 | 1,500 | ±0 | ±0% | 24,600 |
| 2024/12/27 | 1,499 | 1,505 | 1,479 | 1,500 | +22 | +1.5% | 24,300 |
| 2024/12/26 | 1,458 | 1,479 | 1,453 | 1,478 | +34 | +2.4% | 35,700 |
| 2024/12/25 | 1,420 | 1,444 | 1,420 | 1,444 | +20 | +1.4% | 27,700 |
| 2024/12/24 | 1,416 | 1,430 | 1,415 | 1,424 | +6 | +0.4% | 15,200 |
| 2024/12/23 | 1,415 | 1,435 | 1,415 | 1,418 | +8 | +0.6% | 18,900 |
| 2024/12/20 | 1,397 | 1,418 | 1,396 | 1,410 | +10 | +0.7% | 23,700 |
| 2024/12/19 | 1,370 | 1,400 | 1,369 | 1,400 | +25 | +1.8% | 12,800 |
| 2024/12/18 | 1,367 | 1,380 | 1,365 | 1,375 | +8 | +0.6% | 44,600 |
| 2024/12/17 | 1,382 | 1,384 | 1,364 | 1,367 | -15 | -1.1% | 54,500 |
| 2024/12/16 | 1,420 | 1,420 | 1,382 | 1,382 | -52 | -3.6% | 29,400 |
| 2024/12/13 | 1,411 | 1,434 | 1,397 | 1,434 | +13 | +0.9% | 126,000 |
| 2024/12/12 | 1,438 | 1,447 | 1,421 | 1,421 | -58 | -3.9% | 151,700 |
| 2024/12/11 | 1,418 | 1,479 | 1,409 | 1,479 | +80 | +5.7% | 56,700 |
| 2024/12/10 | 1,393 | 1,411 | 1,372 | 1,399 | +29 | +2.1% | 31,300 |
| 2024/12/09 | 1,396 | 1,396 | 1,359 | 1,370 | -12 | -0.9% | 39,300 |
| 2024/12/06 | 1,440 | 1,442 | 1,366 | 1,382 | -52 | -3.6% | 75,800 |
| 2024/12/05 | 1,473 | 1,473 | 1,434 | 1,434 | -45 | -3% | 39,600 |
| 2024/12/04 | 1,516 | 1,520 | 1,477 | 1,479 | -31 | -2.1% | 120,400 |
| 2024/12/03 | 1,496 | 1,525 | 1,494 | 1,510 | +15 | +1% | 84,700 |
| 2024/12/02 | 1,510 | 1,511 | 1,482 | 1,495 | -4 | -0.3% | 22,900 |
| 2024/11/29 | 1,570 | 1,570 | 1,498 | 1,499 | -76 | -4.8% | 57,200 |
| 2024/11/28 | 1,604 | 1,604 | 1,552 | 1,575 | -23 | -1.4% | 44,300 |
| 2024/11/27 | 1,549 | 1,607 | 1,528 | 1,598 | -146 | -8.4% | 144,500 |
| 2024/11/26 | 1,765 | 1,770 | 1,732 | 1,744 | -22 | -1.2% | 33,100 |
| 2024/11/25 | 1,762 | 1,777 | 1,734 | 1,766 | +11 | +0.6% | 28,400 |
| 2024/11/22 | 1,720 | 1,768 | 1,718 | 1,755 | +37 | +2.2% | 19,000 |
| 2024/11/21 | 1,698 | 1,727 | 1,690 | 1,718 | +42 | +2.5% | 11,900 |
| 2024/11/20 | 1,691 | 1,700 | 1,676 | 1,676 | +9 | +0.5% | 10,300 |
| 2024/11/19 | 1,699 | 1,699 | 1,667 | 1,667 | -4 | -0.2% | 70,000 |
| 2024/11/18 | 1,673 | 1,695 | 1,671 | 1,671 | -14 | -0.8% | 8,300 |
| 2024/11/15 | 1,703 | 1,703 | 1,672 | 1,685 | -5 | -0.3% | 3,500 |
| 2024/11/14 | 1,683 | 1,707 | 1,670 | 1,690 | +7 | +0.4% | 13,900 |
| 2024/11/13 | 1,668 | 1,686 | 1,668 | 1,683 | +12 | +0.7% | 4,500 |
| 2024/11/12 | 1,660 | 1,680 | 1,658 | 1,671 | +20 | +1.2% | 9,000 |
| 2024/11/11 | 1,666 | 1,678 | 1,651 | 1,651 | -14 | -0.8% | 6,100 |
| 2024/11/08 | 1,672 | 1,672 | 1,645 | 1,665 | -1 | -0.1% | 4,900 |
| 2024/11/07 | 1,634 | 1,669 | 1,634 | 1,666 | +32 | +2% | 8,000 |
| 2024/11/06 | 1,669 | 1,669 | 1,630 | 1,634 | -10 | -0.6% | 8,500 |
| 2024/11/05 | 1,635 | 1,656 | 1,628 | 1,644 | +18 | +1.1% | 3,200 |
| 2024/11/01 | 1,630 | 1,644 | 1,621 | 1,626 | -24 | -1.5% | 6,700 |
| 2024/10/31 | 1,640 | 1,650 | 1,630 | 1,650 | +8 | +0.5% | 7,900 |
| 2024/10/30 | 1,693 | 1,700 | 1,640 | 1,642 | -30 | -1.8% | 26,600 |
| 2024/10/29 | 1,668 | 1,677 | 1,657 | 1,672 | +10 | +0.6% | 5,000 |
| 2024/10/28 | 1,630 | 1,662 | 1,619 | 1,662 | +53 | +3.3% | 10,800 |
| 2024/10/25 | 1,639 | 1,640 | 1,607 | 1,609 | -28 | -1.7% | 11,400 |
151～
200
件表示中 / 952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 | 178,600円 | +8.0% | +24.1% | 3.36% | 13.53倍 | 0.75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 |
| Ｇｕｎｏｓｙ | 70,000円 | +29.4% | +136.9% | 2.61% | 38.87倍 | 1.50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 |
| 幼児活動 | 143,300円 | +4.6% | +3.2% | 1.67% | 17.67倍 | 1.51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 |
| アシロ | 218,300円 | +31.9% | +295.3% | 1.55% | 19.18倍 | 5.89倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| タカミヤ | 34,600円 | +12.7% | -11.1% | 4.62% | 15.83倍 | 0.72倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
