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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,758 | 1,784 | 1,732 | 1,784 | +9 | +0.5% | 9,500 |
| 2024/09/06 | 1,798 | 1,798 | 1,760 | 1,775 | -18 | -1% | 10,900 |
| 2024/09/05 | 1,787 | 1,816 | 1,781 | 1,793 | +4 | +0.2% | 12,200 |
| 2024/09/04 | 1,815 | 1,826 | 1,784 | 1,789 | -40 | -2.2% | 15,500 |
| 2024/09/03 | 1,826 | 1,830 | 1,814 | 1,829 | +9 | +0.5% | 4,600 |
| 2024/09/02 | 1,815 | 1,829 | 1,802 | 1,820 | ±0 | ±0% | 7,300 |
| 2024/08/30 | 1,830 | 1,831 | 1,818 | 1,820 | -6 | -0.3% | 2,600 |
| 2024/08/29 | 1,824 | 1,828 | 1,815 | 1,826 | +11 | +0.6% | 6,300 |
| 2024/08/28 | 1,850 | 1,850 | 1,808 | 1,815 | -31 | -1.7% | 9,300 |
| 2024/08/27 | 1,833 | 1,846 | 1,826 | 1,846 | +26 | +1.4% | 5,400 |
| 2024/08/26 | 1,814 | 1,834 | 1,795 | 1,820 | +46 | +2.6% | 18,500 |
| 2024/08/23 | 1,763 | 1,780 | 1,755 | 1,774 | +11 | +0.6% | 7,000 |
| 2024/08/22 | 1,759 | 1,763 | 1,748 | 1,763 | +4 | +0.2% | 3,700 |
| 2024/08/21 | 1,766 | 1,766 | 1,754 | 1,759 | -7 | -0.4% | 2,300 |
| 2024/08/20 | 1,772 | 1,772 | 1,750 | 1,766 | +23 | +1.3% | 3,300 |
| 2024/08/19 | 1,745 | 1,765 | 1,741 | 1,743 | -20 | -1.1% | 10,300 |
| 2024/08/16 | 1,740 | 1,772 | 1,736 | 1,763 | +24 | +1.4% | 9,300 |
| 2024/08/15 | 1,748 | 1,755 | 1,724 | 1,739 | +13 | +0.8% | 9,100 |
| 2024/08/14 | 1,731 | 1,750 | 1,696 | 1,726 | +24 | +1.4% | 12,600 |
| 2024/08/13 | 1,705 | 1,718 | 1,695 | 1,702 | +17 | +1% | 8,300 |
| 2024/08/09 | 1,709 | 1,709 | 1,653 | 1,685 | +33 | +2% | 30,900 |
| 2024/08/08 | 1,671 | 1,699 | 1,650 | 1,652 | -14 | -0.8% | 19,100 |
| 2024/08/07 | 1,618 | 1,720 | 1,615 | 1,666 | +13 | +0.8% | 24,600 |
| 2024/08/06 | 1,577 | 1,718 | 1,577 | 1,653 | +81 | +5.2% | 52,100 |
| 2024/08/05 | 1,689 | 1,710 | 1,550 | 1,572 | -163 | -9.4% | 58,700 |
| 2024/08/02 | 1,786 | 1,788 | 1,731 | 1,735 | -91 | -5% | 30,500 |
| 2024/08/01 | 1,874 | 1,880 | 1,826 | 1,826 | -78 | -4.1% | 22,400 |
| 2024/07/31 | 1,864 | 1,904 | 1,850 | 1,904 | +30 | +1.6% | 18,600 |
| 2024/07/30 | 1,880 | 1,880 | 1,852 | 1,874 | -13 | -0.7% | 13,800 |
| 2024/07/29 | 1,904 | 1,905 | 1,871 | 1,887 | -2 | -0.1% | 14,300 |
| 2024/07/26 | 1,899 | 1,914 | 1,857 | 1,889 | +65 | +3.6% | 45,200 |
| 2024/07/25 | 1,831 | 1,845 | 1,820 | 1,824 | -19 | -1% | 16,600 |
| 2024/07/24 | 1,853 | 1,879 | 1,838 | 1,843 | -22 | -1.2% | 10,000 |
| 2024/07/23 | 1,868 | 1,888 | 1,857 | 1,865 | +15 | +0.8% | 15,600 |
| 2024/07/22 | 1,855 | 1,868 | 1,834 | 1,850 | -5 | -0.3% | 18,500 |
| 2024/07/19 | 1,844 | 1,855 | 1,834 | 1,855 | +4 | +0.2% | 17,100 |
| 2024/07/18 | 1,824 | 1,855 | 1,824 | 1,851 | -2 | -0.1% | 12,400 |
| 2024/07/17 | 1,834 | 1,860 | 1,834 | 1,853 | +15 | +0.8% | 12,100 |
| 2024/07/16 | 1,824 | 1,849 | 1,824 | 1,838 | +15 | +0.8% | 11,300 |
| 2024/07/12 | 1,835 | 1,849 | 1,823 | 1,823 | +4 | +0.2% | 18,500 |
| 2024/07/11 | 1,835 | 1,835 | 1,803 | 1,819 | +16 | +0.9% | 12,400 |
| 2024/07/10 | 1,830 | 1,830 | 1,802 | 1,803 | -27 | -1.5% | 13,000 |
| 2024/07/09 | 1,850 | 1,850 | 1,825 | 1,830 | -1 | -0.1% | 15,800 |
| 2024/07/08 | 1,879 | 1,879 | 1,831 | 1,831 | -12 | -0.7% | 11,100 |
| 2024/07/05 | 1,887 | 1,887 | 1,830 | 1,843 | -18 | -1% | 16,200 |
| 2024/07/04 | 1,866 | 1,880 | 1,852 | 1,861 | +19 | +1% | 24,700 |
| 2024/07/03 | 1,860 | 1,860 | 1,834 | 1,842 | +1 | +0.1% | 14,800 |
| 2024/07/02 | 1,860 | 1,860 | 1,825 | 1,841 | +2 | +0.1% | 18,900 |
| 2024/07/01 | 1,856 | 1,856 | 1,820 | 1,839 | +23 | +1.3% | 15,500 |
| 2024/06/28 | 1,823 | 1,826 | 1,803 | 1,816 | +10 | +0.6% | 18,200 |
201～
250
件表示中 / 922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 |
| 東洋テック | 136,300円 | +17.9% | +92.9% | 4.40% | 12.83倍 | 0.65倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ライトアップ | 265,600円 | +12.4% | +1.8% | 0.75% | 26.52倍 | 4.36倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| Ｇｕｎｏｓｙ | 62,900円 | -16.7% | - | 2.91% | 83.98倍 | 1.35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 | 48,100円 | +8.8% | +0.1% | 0.00% | 16.79倍 | 4.24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 |
市場注目の銘柄
チャート関連のコラム
