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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 1,620 | 1,620 | 1,550 | 1,568 | -32 | -2% | 25,600 |
| 2025/04/01 | 1,609 | 1,620 | 1,585 | 1,600 | +11 | +0.7% | 1,500 |
| 2025/03/31 | 1,601 | 1,616 | 1,565 | 1,589 | -35 | -2.2% | 23,600 |
| 2025/03/28 | 1,608 | 1,639 | 1,608 | 1,624 | -33 | -2% | 6,100 |
| 2025/03/27 | 1,685 | 1,685 | 1,657 | 1,657 | -28 | -1.7% | 8,400 |
| 2025/03/26 | 1,681 | 1,685 | 1,669 | 1,685 | +5 | +0.3% | 3,000 |
| 2025/03/25 | 1,674 | 1,681 | 1,666 | 1,680 | +7 | +0.4% | 5,400 |
| 2025/03/24 | 1,689 | 1,692 | 1,667 | 1,673 | -10 | -0.6% | 10,200 |
| 2025/03/21 | 1,663 | 1,683 | 1,661 | 1,683 | +22 | +1.3% | 12,900 |
| 2025/03/19 | 1,632 | 1,661 | 1,632 | 1,661 | +12 | +0.7% | 11,100 |
| 2025/03/18 | 1,640 | 1,649 | 1,625 | 1,649 | +9 | +0.5% | 4,600 |
| 2025/03/17 | 1,615 | 1,640 | 1,615 | 1,640 | +42 | +2.6% | 7,500 |
| 2025/03/14 | 1,615 | 1,615 | 1,596 | 1,598 | -18 | -1.1% | 2,700 |
| 2025/03/13 | 1,593 | 1,640 | 1,593 | 1,616 | +23 | +1.4% | 4,400 |
| 2025/03/12 | 1,613 | 1,638 | 1,570 | 1,593 | -29 | -1.8% | 24,600 |
| 2025/03/11 | 1,641 | 1,641 | 1,590 | 1,622 | -23 | -1.4% | 36,100 |
| 2025/03/10 | 1,674 | 1,674 | 1,640 | 1,645 | +3 | +0.2% | 2,800 |
| 2025/03/07 | 1,655 | 1,666 | 1,640 | 1,642 | -17 | -1% | 10,200 |
| 2025/03/06 | 1,678 | 1,678 | 1,639 | 1,659 | +3 | +0.2% | 10,600 |
| 2025/03/05 | 1,654 | 1,670 | 1,635 | 1,656 | +1 | +0.1% | 14,800 |
| 2025/03/04 | 1,647 | 1,657 | 1,604 | 1,655 | +13 | +0.8% | 20,300 |
| 2025/03/03 | 1,650 | 1,661 | 1,603 | 1,642 | -7 | -0.4% | 12,500 |
| 2025/02/28 | 1,659 | 1,661 | 1,623 | 1,649 | -37 | -2.2% | 19,600 |
| 2025/02/27 | 1,679 | 1,688 | 1,665 | 1,686 | +33 | +2% | 3,200 |
| 2025/02/26 | 1,671 | 1,688 | 1,652 | 1,653 | -35 | -2.1% | 7,000 |
| 2025/02/25 | 1,669 | 1,691 | 1,640 | 1,688 | -3 | -0.2% | 10,100 |
| 2025/02/21 | 1,666 | 1,697 | 1,666 | 1,691 | +34 | +2.1% | 10,800 |
| 2025/02/20 | 1,642 | 1,660 | 1,630 | 1,657 | +23 | +1.4% | 12,400 |
| 2025/02/19 | 1,627 | 1,644 | 1,602 | 1,634 | +16 | +1% | 8,100 |
| 2025/02/18 | 1,636 | 1,645 | 1,618 | 1,618 | -17 | -1% | 11,100 |
| 2025/02/17 | 1,610 | 1,640 | 1,600 | 1,635 | +50 | +3.2% | 22,100 |
| 2025/02/14 | 1,592 | 1,626 | 1,585 | 1,585 | -13 | -0.8% | 9,000 |
| 2025/02/13 | 1,603 | 1,607 | 1,567 | 1,598 | -16 | -1% | 4,300 |
| 2025/02/12 | 1,565 | 1,625 | 1,553 | 1,614 | +33 | +2.1% | 24,100 |
| 2025/02/10 | 1,570 | 1,600 | 1,552 | 1,581 | -3 | -0.2% | 9,200 |
| 2025/02/07 | 1,585 | 1,612 | 1,584 | 1,584 | -1 | -0.1% | 4,200 |
| 2025/02/06 | 1,614 | 1,614 | 1,571 | 1,585 | -12 | -0.8% | 3,600 |
| 2025/02/05 | 1,581 | 1,597 | 1,565 | 1,597 | +29 | +1.8% | 4,000 |
| 2025/02/04 | 1,567 | 1,596 | 1,550 | 1,568 | -23 | -1.4% | 14,100 |
| 2025/02/03 | 1,627 | 1,627 | 1,578 | 1,591 | -34 | -2.1% | 7,800 |
| 2025/01/31 | 1,622 | 1,625 | 1,616 | 1,625 | +5 | +0.3% | 8,500 |
| 2025/01/30 | 1,640 | 1,640 | 1,620 | 1,620 | -10 | -0.6% | 2,500 |
| 2025/01/29 | 1,638 | 1,641 | 1,621 | 1,630 | +9 | +0.6% | 5,000 |
| 2025/01/28 | 1,626 | 1,647 | 1,618 | 1,621 | -18 | -1.1% | 6,000 |
| 2025/01/27 | 1,646 | 1,646 | 1,617 | 1,639 | +11 | +0.7% | 3,800 |
| 2025/01/24 | 1,623 | 1,644 | 1,611 | 1,628 | +26 | +1.6% | 5,900 |
| 2025/01/23 | 1,609 | 1,623 | 1,601 | 1,602 | -7 | -0.4% | 2,700 |
| 2025/01/22 | 1,597 | 1,623 | 1,593 | 1,609 | +14 | +0.9% | 5,200 |
| 2025/01/21 | 1,594 | 1,616 | 1,580 | 1,595 | -1 | -0.1% | 5,900 |
| 2025/01/20 | 1,614 | 1,619 | 1,592 | 1,596 | -5 | -0.3% | 7,700 |
1～
50
件表示中 / 3671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 | 151,800円 | +3.6% | +1.7% | 4.22% | 7.16倍 | 0.98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 |
| ライズ | 66,700円 | +24.5% | +14.6% | 0.00% | 11.66倍 | 2.97倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| ＥＲＩ ＨＤ | 207,300円 | +13.8% | +4.0% | 2.89% | 12.13倍 | 2.80倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| シンメンテＨＤ | 72,300円 | +8.1% | +3.3% | 2.21% | 15.54倍 | 3.47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 |
| ぐるなび | 28,500円 | +9.8% | - | 0.00% | 80.28倍 | 2.53倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
