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 |
---|---|---|---|---|---|---|---|
2023/08/31 | 1,752 | 1,778 | 1,748 | 1,774 | +22 | +1.3% | 18,400 |
2023/08/30 | 1,742 | 1,754 | 1,722 | 1,752 | +10 | +0.6% | 20,200 |
2023/08/29 | 1,710 | 1,753 | 1,706 | 1,742 | +33 | +1.9% | 16,200 |
2023/08/28 | 1,705 | 1,709 | 1,693 | 1,709 | +22 | +1.3% | 26,700 |
2023/08/25 | 1,660 | 1,702 | 1,647 | 1,687 | +17 | +1% | 21,500 |
2023/08/24 | 1,680 | 1,700 | 1,665 | 1,670 | -13 | -0.8% | 26,500 |
2023/08/23 | 1,656 | 1,683 | 1,656 | 1,683 | +27 | +1.6% | 17,100 |
2023/08/22 | 1,615 | 1,666 | 1,615 | 1,656 | +52 | +3.2% | 32,400 |
2023/08/21 | 1,585 | 1,620 | 1,585 | 1,604 | +19 | +1.2% | 51,900 |
2023/08/18 | 1,570 | 1,594 | 1,564 | 1,585 | -1 | -0.1% | 22,300 |
2023/08/17 | 1,580 | 1,599 | 1,561 | 1,586 | ±0 | ±0% | 28,100 |
2023/08/16 | 1,570 | 1,605 | 1,566 | 1,586 | +13 | +0.8% | 30,500 |
2023/08/15 | 1,570 | 1,619 | 1,566 | 1,573 | +8 | +0.5% | 57,200 |
2023/08/14 | 1,606 | 1,662 | 1,555 | 1,565 | -143 | -8.4% | 126,800 |
2023/08/10 | 1,732 | 1,732 | 1,708 | 1,708 | -28 | -1.6% | 26,700 |
2023/08/09 | 1,714 | 1,737 | 1,692 | 1,736 | +21 | +1.2% | 45,400 |
2023/08/08 | 1,733 | 1,735 | 1,715 | 1,715 | -18 | -1% | 23,900 |
2023/08/07 | 1,723 | 1,748 | 1,706 | 1,733 | -7 | -0.4% | 28,000 |
2023/08/04 | 1,730 | 1,755 | 1,720 | 1,740 | ±0 | ±0% | 36,600 |
2023/08/03 | 1,785 | 1,788 | 1,738 | 1,740 | -52 | -2.9% | 40,900 |
2023/08/02 | 1,790 | 1,835 | 1,782 | 1,792 | -3 | -0.2% | 45,500 |
2023/08/01 | 1,783 | 1,809 | 1,782 | 1,795 | +5 | +0.3% | 29,100 |
2023/07/31 | 1,788 | 1,810 | 1,777 | 1,790 | +12 | +0.7% | 33,900 |
2023/07/28 | 1,782 | 1,798 | 1,747 | 1,778 | -14 | -0.8% | 45,800 |
2023/07/27 | 1,750 | 1,795 | 1,745 | 1,792 | +42 | +2.4% | 143,900 |
2023/07/26 | 1,745 | 1,781 | 1,735 | 1,750 | +13 | +0.7% | 221,500 |
2023/07/25 | 1,722 | 1,760 | 1,711 | 1,737 | +16 | +0.9% | 29,500 |
2023/07/24 | 1,724 | 1,760 | 1,714 | 1,721 | -21 | -1.2% | 41,400 |
2023/07/21 | 1,784 | 1,785 | 1,737 | 1,742 | -27 | -1.5% | 31,400 |
2023/07/20 | 1,726 | 1,801 | 1,726 | 1,769 | +43 | +2.5% | 83,100 |
2023/07/19 | 1,691 | 1,726 | 1,691 | 1,726 | +39 | +2.3% | 24,100 |
2023/07/18 | 1,693 | 1,722 | 1,687 | 1,687 | +1 | +0.1% | 26,800 |
2023/07/14 | 1,711 | 1,711 | 1,677 | 1,686 | ±0 | ±0% | 15,800 |
2023/07/13 | 1,697 | 1,712 | 1,678 | 1,686 | +4 | +0.2% | 30,100 |
2023/07/12 | 1,715 | 1,732 | 1,682 | 1,682 | -11 | -0.6% | 54,700 |
2023/07/11 | 1,692 | 1,714 | 1,667 | 1,693 | +20 | +1.2% | 81,100 |
2023/07/10 | 1,632 | 1,692 | 1,632 | 1,673 | +41 | +2.5% | 58,900 |
2023/07/07 | 1,629 | 1,655 | 1,612 | 1,632 | -9 | -0.5% | 42,600 |
2023/07/06 | 1,650 | 1,666 | 1,635 | 1,641 | -19 | -1.1% | 35,300 |
2023/07/05 | 1,620 | 1,687 | 1,611 | 1,660 | +39 | +2.4% | 95,600 |
2023/07/04 | 1,645 | 1,650 | 1,611 | 1,621 | -41 | -2.5% | 90,000 |
2023/07/03 | 1,700 | 1,700 | 1,662 | 1,662 | -16 | -1% | 85,500 |
2023/06/30 | 1,652 | 1,679 | 1,633 | 1,678 | +38 | +2.3% | 73,400 |
2023/06/29 | 1,680 | 1,710 | 1,627 | 1,640 | -32 | -1.9% | 104,600 |
2023/06/28 | 1,700 | 1,700 | 1,581 | 1,672 | +77 | +4.8% | 259,400 |
2023/06/27 | 1,550 | 1,612 | 1,521 | 1,595 | +117 | +7.9% | 373,100 |
2023/06/26 | 1,476 | 1,483 | 1,450 | 1,478 | +2 | +0.1% | 57,300 |
2023/06/23 | 1,500 | 1,510 | 1,465 | 1,476 | -19 | -1.3% | 35,600 |
2023/06/22 | 1,492 | 1,509 | 1,491 | 1,495 | +3 | +0.2% | 25,700 |
2023/06/21 | 1,496 | 1,502 | 1,487 | 1,492 | -7 | -0.5% | 20,800 |
301~
350
件表示中 / 771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 | 171,800円 | +8.0% | -9.1% | 4.07% | 9.08倍 | 0.71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 |
シンメンテHD | 151,500円 | +8.1% | +3.3% | 1.85% | 16.55倍 | 3.69倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
日水コン | 136,700円 | +5.8% | +24.2% | 4.24% | 11.82倍 | 1.18倍 |
|
- |
HANATOUR | 127,700円 | +28.1% | +89.3% | 2.35% | 11.45倍 | 6.16倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
日本スキー | 99,500円 | +16.4% | +8.4% | 1.01% | 13.17倍 | 2.27倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
チャート関連のコラム