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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,814 | 1,814 | 1,795 | 1,806 | +7 | +0.4% | 15,000 |
| 2024/06/26 | 1,818 | 1,818 | 1,778 | 1,799 | +30 | +1.7% | 31,400 |
| 2024/06/25 | 1,749 | 1,769 | 1,745 | 1,769 | +24 | +1.4% | 16,600 |
| 2024/06/24 | 1,748 | 1,748 | 1,729 | 1,745 | +5 | +0.3% | 8,500 |
| 2024/06/21 | 1,740 | 1,740 | 1,719 | 1,740 | +10 | +0.6% | 9,200 |
| 2024/06/20 | 1,743 | 1,748 | 1,710 | 1,730 | -4 | -0.2% | 10,100 |
| 2024/06/19 | 1,735 | 1,745 | 1,732 | 1,734 | +11 | +0.6% | 65,400 |
| 2024/06/18 | 1,710 | 1,733 | 1,710 | 1,723 | +27 | +1.6% | 9,700 |
| 2024/06/17 | 1,715 | 1,715 | 1,682 | 1,696 | -19 | -1.1% | 11,800 |
| 2024/06/14 | 1,684 | 1,715 | 1,683 | 1,715 | +29 | +1.7% | 17,000 |
| 2024/06/13 | 1,700 | 1,701 | 1,684 | 1,686 | -14 | -0.8% | 11,100 |
| 2024/06/12 | 1,700 | 1,709 | 1,697 | 1,700 | ±0 | ±0% | 6,400 |
| 2024/06/11 | 1,724 | 1,724 | 1,700 | 1,700 | -27 | -1.6% | 9,500 |
| 2024/06/10 | 1,705 | 1,731 | 1,705 | 1,727 | +21 | +1.2% | 7,000 |
| 2024/06/07 | 1,715 | 1,715 | 1,706 | 1,706 | -2 | -0.1% | 7,400 |
| 2024/06/06 | 1,721 | 1,721 | 1,701 | 1,708 | +3 | +0.2% | 5,700 |
| 2024/06/05 | 1,702 | 1,719 | 1,702 | 1,705 | -19 | -1.1% | 6,900 |
| 2024/06/04 | 1,712 | 1,734 | 1,712 | 1,724 | -6 | -0.3% | 6,400 |
| 2024/06/03 | 1,712 | 1,740 | 1,712 | 1,730 | +14 | +0.8% | 8,900 |
| 2024/05/31 | 1,716 | 1,719 | 1,695 | 1,716 | +18 | +1.1% | 7,100 |
| 2024/05/30 | 1,683 | 1,699 | 1,668 | 1,698 | +2 | +0.1% | 23,700 |
| 2024/05/29 | 1,727 | 1,727 | 1,692 | 1,696 | -40 | -2.3% | 16,400 |
| 2024/05/28 | 1,730 | 1,744 | 1,724 | 1,736 | +4 | +0.2% | 15,200 |
| 2024/05/27 | 1,721 | 1,740 | 1,700 | 1,732 | +36 | +2.1% | 20,000 |
| 2024/05/24 | 1,695 | 1,709 | 1,678 | 1,696 | -10 | -0.6% | 8,100 |
| 2024/05/23 | 1,700 | 1,717 | 1,695 | 1,706 | +6 | +0.4% | 8,600 |
| 2024/05/22 | 1,713 | 1,720 | 1,700 | 1,700 | -10 | -0.6% | 9,200 |
| 2024/05/21 | 1,707 | 1,723 | 1,702 | 1,710 | +3 | +0.2% | 10,800 |
| 2024/05/20 | 1,707 | 1,717 | 1,694 | 1,707 | +13 | +0.8% | 10,700 |
| 2024/05/17 | 1,689 | 1,694 | 1,662 | 1,694 | +2 | +0.1% | 9,700 |
| 2024/05/16 | 1,713 | 1,713 | 1,675 | 1,692 | +9 | +0.5% | 13,100 |
| 2024/05/15 | 1,712 | 1,716 | 1,673 | 1,683 | +2 | +0.1% | 20,900 |
| 2024/05/14 | 1,697 | 1,700 | 1,670 | 1,681 | -25 | -1.5% | 12,600 |
| 2024/05/13 | 1,716 | 1,719 | 1,697 | 1,706 | -20 | -1.2% | 7,500 |
| 2024/05/10 | 1,723 | 1,727 | 1,705 | 1,726 | +10 | +0.6% | 7,600 |
| 2024/05/09 | 1,699 | 1,726 | 1,699 | 1,716 | +17 | +1% | 6,000 |
| 2024/05/08 | 1,708 | 1,714 | 1,699 | 1,699 | -3 | -0.2% | 11,200 |
| 2024/05/07 | 1,699 | 1,705 | 1,688 | 1,702 | +6 | +0.4% | 9,000 |
| 2024/05/02 | 1,713 | 1,713 | 1,689 | 1,696 | -17 | -1% | 13,000 |
| 2024/05/01 | 1,723 | 1,723 | 1,701 | 1,713 | -11 | -0.6% | 10,000 |
| 2024/04/30 | 1,720 | 1,726 | 1,699 | 1,724 | +42 | +2.5% | 20,200 |
| 2024/04/26 | 1,691 | 1,697 | 1,674 | 1,682 | -4 | -0.2% | 62,900 |
| 2024/04/25 | 1,709 | 1,709 | 1,683 | 1,686 | -26 | -1.5% | 9,000 |
| 2024/04/24 | 1,696 | 1,720 | 1,686 | 1,712 | +32 | +1.9% | 23,200 |
| 2024/04/23 | 1,675 | 1,695 | 1,675 | 1,680 | +15 | +0.9% | 14,500 |
| 2024/04/22 | 1,684 | 1,684 | 1,660 | 1,665 | +5 | +0.3% | 37,700 |
| 2024/04/19 | 1,679 | 1,687 | 1,632 | 1,660 | -30 | -1.8% | 116,400 |
| 2024/04/18 | 1,679 | 1,704 | 1,679 | 1,690 | +12 | +0.7% | 8,000 |
| 2024/04/17 | 1,699 | 1,704 | 1,672 | 1,678 | -17 | -1% | 29,000 |
| 2024/04/16 | 1,728 | 1,730 | 1,694 | 1,695 | -36 | -2.1% | 24,500 |
251～
300
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
