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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,895 | 1,911 | 1,875 | 1,911 | +29 | +1.5% | 16,500 |
| 2024/01/30 | 1,913 | 1,913 | 1,876 | 1,882 | -25 | -1.3% | 17,500 |
| 2024/01/29 | 1,880 | 1,912 | 1,880 | 1,907 | +42 | +2.3% | 28,600 |
| 2024/01/26 | 1,870 | 1,870 | 1,844 | 1,865 | -7 | -0.4% | 20,100 |
| 2024/01/25 | 1,809 | 1,881 | 1,800 | 1,872 | +71 | +3.9% | 47,200 |
| 2024/01/24 | 1,822 | 1,822 | 1,791 | 1,801 | -37 | -2% | 29,700 |
| 2024/01/23 | 1,824 | 1,867 | 1,815 | 1,838 | +30 | +1.7% | 79,500 |
| 2024/01/22 | 1,778 | 1,808 | 1,777 | 1,808 | +38 | +2.1% | 39,300 |
| 2024/01/19 | 1,781 | 1,790 | 1,766 | 1,770 | -24 | -1.3% | 14,500 |
| 2024/01/18 | 1,755 | 1,802 | 1,755 | 1,794 | +25 | +1.4% | 24,300 |
| 2024/01/17 | 1,799 | 1,802 | 1,769 | 1,769 | -12 | -0.7% | 20,600 |
| 2024/01/16 | 1,813 | 1,813 | 1,780 | 1,781 | -25 | -1.4% | 17,100 |
| 2024/01/15 | 1,800 | 1,812 | 1,789 | 1,806 | +31 | +1.7% | 17,600 |
| 2024/01/12 | 1,806 | 1,808 | 1,764 | 1,775 | -33 | -1.8% | 22,800 |
| 2024/01/11 | 1,810 | 1,816 | 1,796 | 1,808 | +2 | +0.1% | 23,100 |
| 2024/01/10 | 1,811 | 1,812 | 1,797 | 1,806 | +3 | +0.2% | 13,500 |
| 2024/01/09 | 1,809 | 1,816 | 1,795 | 1,803 | -7 | -0.4% | 15,900 |
| 2024/01/05 | 1,819 | 1,822 | 1,805 | 1,810 | -6 | -0.3% | 14,000 |
| 2024/01/04 | 1,741 | 1,824 | 1,731 | 1,816 | +87 | +5% | 43,700 |
| 2023/12/29 | 1,737 | 1,737 | 1,723 | 1,729 | -4 | -0.2% | 6,000 |
| 2023/12/28 | 1,735 | 1,746 | 1,720 | 1,733 | +2 | +0.1% | 15,500 |
| 2023/12/27 | 1,691 | 1,731 | 1,691 | 1,731 | +48 | +2.9% | 27,400 |
| 2023/12/26 | 1,688 | 1,688 | 1,677 | 1,683 | +1 | +0.1% | 61,500 |
| 2023/12/25 | 1,710 | 1,710 | 1,674 | 1,682 | -17 | -1% | 5,300 |
| 2023/12/22 | 1,699 | 1,703 | 1,688 | 1,699 | +14 | +0.8% | 62,400 |
| 2023/12/21 | 1,690 | 1,701 | 1,679 | 1,685 | -15 | -0.9% | 17,000 |
| 2023/12/20 | 1,699 | 1,717 | 1,691 | 1,700 | +10 | +0.6% | 12,400 |
| 2023/12/19 | 1,700 | 1,700 | 1,666 | 1,690 | -10 | -0.6% | 8,900 |
| 2023/12/18 | 1,700 | 1,702 | 1,662 | 1,700 | +9 | +0.5% | 10,600 |
| 2023/12/15 | 1,681 | 1,705 | 1,680 | 1,691 | -3 | -0.2% | 11,800 |
| 2023/12/14 | 1,730 | 1,730 | 1,686 | 1,694 | -27 | -1.6% | 8,700 |
| 2023/12/13 | 1,725 | 1,730 | 1,697 | 1,721 | +15 | +0.9% | 21,000 |
| 2023/12/12 | 1,732 | 1,735 | 1,701 | 1,706 | -34 | -2% | 9,900 |
| 2023/12/11 | 1,751 | 1,752 | 1,721 | 1,740 | +9 | +0.5% | 12,600 |
| 2023/12/08 | 1,768 | 1,773 | 1,726 | 1,731 | -36 | -2% | 18,000 |
| 2023/12/07 | 1,765 | 1,791 | 1,765 | 1,767 | -14 | -0.8% | 19,200 |
| 2023/12/06 | 1,765 | 1,785 | 1,765 | 1,781 | +16 | +0.9% | 12,000 |
| 2023/12/05 | 1,799 | 1,801 | 1,765 | 1,765 | -34 | -1.9% | 10,500 |
| 2023/12/04 | 1,806 | 1,812 | 1,789 | 1,799 | -7 | -0.4% | 26,500 |
| 2023/12/01 | 1,850 | 1,850 | 1,803 | 1,806 | -48 | -2.6% | 20,700 |
| 2023/11/30 | 1,802 | 1,859 | 1,799 | 1,854 | +53 | +2.9% | 44,300 |
| 2023/11/29 | 1,792 | 1,806 | 1,790 | 1,801 | +11 | +0.6% | 16,500 |
| 2023/11/28 | 1,792 | 1,797 | 1,774 | 1,790 | +12 | +0.7% | 17,500 |
| 2023/11/27 | 1,813 | 1,814 | 1,778 | 1,778 | -28 | -1.6% | 66,000 |
| 2023/11/24 | 1,811 | 1,825 | 1,801 | 1,806 | -14 | -0.8% | 13,900 |
| 2023/11/22 | 1,806 | 1,824 | 1,800 | 1,820 | +18 | +1% | 11,400 |
| 2023/11/21 | 1,817 | 1,817 | 1,788 | 1,802 | +7 | +0.4% | 16,300 |
| 2023/11/20 | 1,817 | 1,835 | 1,795 | 1,795 | -29 | -1.6% | 20,300 |
| 2023/11/17 | 1,828 | 1,838 | 1,786 | 1,824 | -5 | -0.3% | 23,000 |
| 2023/11/16 | 1,833 | 1,874 | 1,816 | 1,829 | -35 | -1.9% | 25,600 |
351～
400
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
