ヒューマンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,869 | 1,869 | 1,853 | 1,869 | ±0 | ±0% | 1,900 |
| 2025/08/20 | 1,861 | 1,871 | 1,861 | 1,869 | +8 | +0.4% | 3,000 |
| 2025/08/19 | 1,861 | 1,861 | 1,842 | 1,861 | -3 | -0.2% | 7,000 |
| 2025/08/18 | 1,883 | 1,897 | 1,839 | 1,864 | -2 | -0.1% | 2,900 |
| 2025/08/15 | 1,856 | 1,887 | 1,835 | 1,866 | +20 | +1.1% | 11,300 |
| 2025/08/14 | 1,873 | 1,873 | 1,843 | 1,846 | -37 | -2% | 4,000 |
| 2025/08/13 | 1,875 | 1,886 | 1,875 | 1,883 | +8 | +0.4% | 4,400 |
| 2025/08/12 | 1,810 | 1,918 | 1,810 | 1,875 | +89 | +5% | 54,200 |
| 2025/08/08 | 1,789 | 1,789 | 1,777 | 1,786 | -2 | -0.1% | 4,200 |
| 2025/08/07 | 1,770 | 1,788 | 1,749 | 1,788 | +18 | +1% | 4,600 |
| 2025/08/06 | 1,768 | 1,770 | 1,750 | 1,770 | +1 | +0.1% | 4,000 |
| 2025/08/05 | 1,788 | 1,789 | 1,765 | 1,769 | -19 | -1.1% | 1,400 |
| 2025/08/04 | 1,753 | 1,789 | 1,747 | 1,788 | +8 | +0.4% | 4,600 |
| 2025/08/01 | 1,790 | 1,790 | 1,751 | 1,780 | +2 | +0.1% | 5,400 |
| 2025/07/31 | 1,825 | 1,825 | 1,771 | 1,778 | -2 | -0.1% | 18,200 |
| 2025/07/30 | 1,772 | 1,780 | 1,752 | 1,780 | +12 | +0.7% | 7,400 |
| 2025/07/29 | 1,758 | 1,779 | 1,754 | 1,768 | +3 | +0.2% | 5,600 |
| 2025/07/28 | 1,729 | 1,772 | 1,729 | 1,765 | +36 | +2.1% | 8,600 |
| 2025/07/25 | 1,720 | 1,742 | 1,716 | 1,729 | +13 | +0.8% | 6,600 |
| 2025/07/24 | 1,689 | 1,717 | 1,689 | 1,716 | +23 | +1.4% | 6,700 |
| 2025/07/23 | 1,689 | 1,712 | 1,687 | 1,693 | +20 | +1.2% | 7,000 |
| 2025/07/22 | 1,664 | 1,710 | 1,664 | 1,673 | +10 | +0.6% | 16,900 |
| 2025/07/18 | 1,659 | 1,677 | 1,654 | 1,663 | +19 | +1.2% | 17,400 |
| 2025/07/17 | 1,657 | 1,658 | 1,643 | 1,644 | -3 | -0.2% | 3,600 |
| 2025/07/16 | 1,661 | 1,671 | 1,645 | 1,647 | -11 | -0.7% | 6,000 |
| 2025/07/15 | 1,662 | 1,676 | 1,658 | 1,658 | -13 | -0.8% | 8,100 |
| 2025/07/14 | 1,669 | 1,674 | 1,657 | 1,671 | +2 | +0.1% | 3,800 |
| 2025/07/11 | 1,666 | 1,675 | 1,666 | 1,669 | +12 | +0.7% | 3,300 |
| 2025/07/10 | 1,658 | 1,665 | 1,657 | 1,657 | ±0 | ±0% | 1,400 |
| 2025/07/09 | 1,669 | 1,676 | 1,657 | 1,657 | +1 | +0.1% | 3,700 |
| 2025/07/08 | 1,658 | 1,675 | 1,638 | 1,656 | +12 | +0.7% | 7,500 |
| 2025/07/07 | 1,635 | 1,650 | 1,634 | 1,644 | +8 | +0.5% | 25,300 |
| 2025/07/04 | 1,670 | 1,670 | 1,600 | 1,636 | -24 | -1.4% | 8,500 |
| 2025/07/03 | 1,676 | 1,676 | 1,655 | 1,660 | -15 | -0.9% | 14,700 |
| 2025/07/02 | 1,695 | 1,695 | 1,660 | 1,675 | -20 | -1.2% | 5,400 |
| 2025/07/01 | 1,684 | 1,695 | 1,663 | 1,695 | +11 | +0.7% | 4,000 |
| 2025/06/30 | 1,693 | 1,694 | 1,671 | 1,684 | +4 | +0.2% | 6,900 |
| 2025/06/27 | 1,663 | 1,680 | 1,663 | 1,680 | +17 | +1% | 4,400 |
| 2025/06/26 | 1,661 | 1,669 | 1,645 | 1,663 | +1 | +0.1% | 6,900 |
| 2025/06/25 | 1,665 | 1,665 | 1,641 | 1,662 | -6 | -0.4% | 3,200 |
| 2025/06/24 | 1,668 | 1,668 | 1,644 | 1,668 | +8 | +0.5% | 7,200 |
| 2025/06/23 | 1,699 | 1,699 | 1,657 | 1,660 | -3 | -0.2% | 4,200 |
| 2025/06/20 | 1,674 | 1,674 | 1,663 | 1,663 | -1 | -0.1% | 1,800 |
| 2025/06/19 | 1,683 | 1,683 | 1,658 | 1,664 | -7 | -0.4% | 1,100 |
| 2025/06/18 | 1,644 | 1,671 | 1,642 | 1,671 | +22 | +1.3% | 5,000 |
| 2025/06/17 | 1,638 | 1,671 | 1,638 | 1,649 | +10 | +0.6% | 9,300 |
| 2025/06/16 | 1,636 | 1,667 | 1,634 | 1,639 | -18 | -1.1% | 6,700 |
| 2025/06/13 | 1,685 | 1,715 | 1,657 | 1,657 | -40 | -2.4% | 13,600 |
| 2025/06/12 | 1,686 | 1,707 | 1,686 | 1,697 | -2 | -0.1% | 2,900 |
| 2025/06/11 | 1,694 | 1,712 | 1,694 | 1,699 | +6 | +0.4% | 4,100 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ヒューマンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒューマンＨＤ | 186,800円 | +3.3% | +3.5% | 3.88% | 7.76倍 | 1.07倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| ＣＯＯＫ | 18,300円 | -8.1% | -72.9% | 0.00% | 65.83倍 | 1.08倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ワシントンホテル | 163,700円 | +10.1% | +40.2% | 1.59% | 8.14倍 | 2.09倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.23倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ＮｅｘＴｏｎｅ | 189,200円 | +18.5% | +75.1% | 1.06% | 15.40倍 | 3.89倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
