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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,750 | 1,755 | 1,743 | 1,743 | -3 | -0.2% | 14,500 |
| 2024/04/11 | 1,738 | 1,750 | 1,735 | 1,746 | ±0 | ±0% | 10,600 |
| 2024/04/10 | 1,746 | 1,751 | 1,742 | 1,746 | ±0 | ±0% | 9,300 |
| 2024/04/09 | 1,735 | 1,746 | 1,731 | 1,746 | +2 | +0.1% | 14,700 |
| 2024/04/08 | 1,738 | 1,748 | 1,733 | 1,744 | +19 | +1.1% | 20,200 |
| 2024/04/05 | 1,714 | 1,731 | 1,704 | 1,725 | -8 | -0.5% | 15,000 |
| 2024/04/04 | 1,731 | 1,734 | 1,724 | 1,733 | +2 | +0.1% | 17,400 |
| 2024/04/03 | 1,743 | 1,747 | 1,722 | 1,731 | -9 | -0.5% | 16,000 |
| 2024/04/02 | 1,771 | 1,772 | 1,732 | 1,740 | -33 | -1.9% | 25,600 |
| 2024/04/01 | 1,788 | 1,804 | 1,771 | 1,773 | +6 | +0.3% | 21,100 |
| 2024/03/29 | 1,770 | 1,773 | 1,756 | 1,767 | +11 | +0.6% | 22,400 |
| 2024/03/28 | 1,785 | 1,788 | 1,753 | 1,756 | -31 | -1.7% | 18,300 |
| 2024/03/27 | 1,766 | 1,794 | 1,766 | 1,787 | +24 | +1.4% | 26,700 |
| 2024/03/26 | 1,739 | 1,764 | 1,739 | 1,763 | +25 | +1.4% | 12,000 |
| 2024/03/25 | 1,745 | 1,758 | 1,735 | 1,738 | -9 | -0.5% | 21,500 |
| 2024/03/22 | 1,741 | 1,751 | 1,732 | 1,747 | +10 | +0.6% | 12,700 |
| 2024/03/21 | 1,752 | 1,752 | 1,735 | 1,737 | +4 | +0.2% | 12,100 |
| 2024/03/19 | 1,728 | 1,735 | 1,708 | 1,733 | +18 | +1% | 67,600 |
| 2024/03/18 | 1,721 | 1,725 | 1,698 | 1,715 | +9 | +0.5% | 22,700 |
| 2024/03/15 | 1,704 | 1,712 | 1,698 | 1,706 | +3 | +0.2% | 11,500 |
| 2024/03/14 | 1,700 | 1,710 | 1,692 | 1,703 | +18 | +1.1% | 11,800 |
| 2024/03/13 | 1,725 | 1,725 | 1,683 | 1,685 | -25 | -1.5% | 11,700 |
| 2024/03/12 | 1,718 | 1,718 | 1,678 | 1,710 | +3 | +0.2% | 14,800 |
| 2024/03/11 | 1,707 | 1,720 | 1,681 | 1,707 | -9 | -0.5% | 21,400 |
| 2024/03/08 | 1,687 | 1,726 | 1,687 | 1,716 | +16 | +0.9% | 27,800 |
| 2024/03/07 | 1,712 | 1,720 | 1,690 | 1,700 | -11 | -0.6% | 20,600 |
| 2024/03/06 | 1,701 | 1,721 | 1,700 | 1,711 | +7 | +0.4% | 21,600 |
| 2024/03/05 | 1,700 | 1,716 | 1,688 | 1,704 | +4 | +0.2% | 16,200 |
| 2024/03/04 | 1,719 | 1,719 | 1,687 | 1,700 | -22 | -1.3% | 34,100 |
| 2024/03/01 | 1,711 | 1,725 | 1,695 | 1,722 | +13 | +0.8% | 34,000 |
| 2024/02/29 | 1,744 | 1,748 | 1,704 | 1,709 | -23 | -1.3% | 36,200 |
| 2024/02/28 | 1,721 | 1,743 | 1,710 | 1,732 | +24 | +1.4% | 36,500 |
| 2024/02/27 | 1,706 | 1,731 | 1,702 | 1,708 | +2 | +0.1% | 21,100 |
| 2024/02/26 | 1,743 | 1,743 | 1,703 | 1,706 | -18 | -1% | 23,100 |
| 2024/02/22 | 1,764 | 1,764 | 1,710 | 1,724 | -13 | -0.7% | 37,400 |
| 2024/02/21 | 1,763 | 1,763 | 1,726 | 1,737 | -26 | -1.5% | 11,400 |
| 2024/02/20 | 1,771 | 1,790 | 1,755 | 1,763 | +15 | +0.9% | 17,900 |
| 2024/02/19 | 1,731 | 1,753 | 1,717 | 1,748 | +29 | +1.7% | 18,800 |
| 2024/02/16 | 1,721 | 1,746 | 1,703 | 1,719 | -2 | -0.1% | 36,200 |
| 2024/02/15 | 1,746 | 1,750 | 1,717 | 1,721 | -7 | -0.4% | 28,900 |
| 2024/02/14 | 1,757 | 1,757 | 1,713 | 1,728 | -69 | -3.8% | 49,300 |
| 2024/02/13 | 1,823 | 1,823 | 1,779 | 1,797 | -31 | -1.7% | 40,100 |
| 2024/02/09 | 1,852 | 1,866 | 1,828 | 1,828 | -43 | -2.3% | 13,200 |
| 2024/02/08 | 1,885 | 1,886 | 1,851 | 1,871 | -25 | -1.3% | 18,300 |
| 2024/02/07 | 1,880 | 1,909 | 1,875 | 1,896 | +12 | +0.6% | 19,400 |
| 2024/02/06 | 1,925 | 1,925 | 1,884 | 1,884 | -41 | -2.1% | 12,000 |
| 2024/02/05 | 1,897 | 1,926 | 1,897 | 1,925 | +34 | +1.8% | 18,200 |
| 2024/02/02 | 1,911 | 1,911 | 1,877 | 1,891 | -14 | -0.7% | 15,900 |
| 2024/02/01 | 1,911 | 1,911 | 1,888 | 1,905 | -6 | -0.3% | 11,400 |
| 2024/01/31 | 1,895 | 1,911 | 1,875 | 1,911 | +29 | +1.5% | 16,500 |
301～
350
件表示中 / 921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 | 164,500円 | +8.0% | +24.1% | 3.65% | 12.55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 |
| ＭＩＣ | 230,100円 | +12.4% | +31.5% | 1.61% | 18.78倍 | 1.98倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| 東洋テック | 136,400円 | +17.9% | +92.9% | 4.40% | 12.84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 |
| プログリット | 127,200円 | +28.0% | +31.2% | 1.42% | 20.09倍 | 7.04倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ＱＢネットＨＤ | 121,700円 | +3.9% | -10.9% | 2.88% | 13.14倍 | 1.13倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
市場注目の銘柄
チャート関連のコラム
