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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,290 | 1,308 | 1,276 | 1,308 | +15 | +1.2% | 3,200 |
| 2024/04/25 | 1,303 | 1,303 | 1,283 | 1,293 | -7 | -0.5% | 1,500 |
| 2024/04/24 | 1,290 | 1,305 | 1,290 | 1,300 | +12 | +0.9% | 3,700 |
| 2024/04/23 | 1,309 | 1,309 | 1,282 | 1,288 | -3 | -0.2% | 3,500 |
| 2024/04/22 | 1,284 | 1,291 | 1,266 | 1,291 | +7 | +0.5% | 7,100 |
| 2024/04/19 | 1,302 | 1,314 | 1,270 | 1,284 | -32 | -2.4% | 7,400 |
| 2024/04/18 | 1,284 | 1,316 | 1,280 | 1,316 | +33 | +2.6% | 6,700 |
| 2024/04/17 | 1,294 | 1,303 | 1,275 | 1,283 | -11 | -0.9% | 7,300 |
| 2024/04/16 | 1,300 | 1,304 | 1,275 | 1,294 | -4 | -0.3% | 5,100 |
| 2024/04/15 | 1,311 | 1,311 | 1,298 | 1,298 | -13 | -1% | 3,100 |
| 2024/04/12 | 1,310 | 1,316 | 1,300 | 1,311 | +1 | +0.1% | 3,400 |
| 2024/04/11 | 1,305 | 1,310 | 1,300 | 1,310 | -3 | -0.2% | 3,500 |
| 2024/04/10 | 1,304 | 1,313 | 1,302 | 1,313 | +13 | +1% | 1,500 |
| 2024/04/09 | 1,305 | 1,310 | 1,295 | 1,300 | +1 | +0.1% | 3,100 |
| 2024/04/08 | 1,276 | 1,299 | 1,275 | 1,299 | +8 | +0.6% | 5,900 |
| 2024/04/05 | 1,301 | 1,308 | 1,260 | 1,291 | -18 | -1.4% | 6,500 |
| 2024/04/04 | 1,305 | 1,315 | 1,290 | 1,309 | +9 | +0.7% | 2,300 |
| 2024/04/03 | 1,267 | 1,315 | 1,256 | 1,300 | +25 | +2% | 9,400 |
| 2024/04/02 | 1,311 | 1,312 | 1,275 | 1,275 | -36 | -2.7% | 15,900 |
| 2024/04/01 | 1,365 | 1,365 | 1,311 | 1,311 | -45 | -3.3% | 6,100 |
| 2024/03/29 | 1,320 | 1,365 | 1,320 | 1,356 | +32 | +2.4% | 8,700 |
| 2024/03/28 | 1,317 | 1,335 | 1,316 | 1,324 | -12 | -0.9% | 4,400 |
| 2024/03/27 | 1,340 | 1,352 | 1,333 | 1,336 | -4 | -0.3% | 4,500 |
| 2024/03/26 | 1,349 | 1,355 | 1,326 | 1,340 | +4 | +0.3% | 8,400 |
| 2024/03/25 | 1,352 | 1,352 | 1,336 | 1,336 | +6 | +0.5% | 4,600 |
| 2024/03/22 | 1,351 | 1,364 | 1,330 | 1,330 | -21 | -1.6% | 13,300 |
| 2024/03/21 | 1,300 | 1,351 | 1,288 | 1,351 | +79 | +6.2% | 24,300 |
| 2024/03/19 | 1,269 | 1,282 | 1,260 | 1,272 | +9 | +0.7% | 10,500 |
| 2024/03/18 | 1,254 | 1,265 | 1,249 | 1,263 | +9 | +0.7% | 9,700 |
| 2024/03/15 | 1,272 | 1,272 | 1,249 | 1,254 | -15 | -1.2% | 5,300 |
| 2024/03/14 | 1,271 | 1,279 | 1,249 | 1,269 | ±0 | ±0% | 10,000 |
| 2024/03/13 | 1,288 | 1,307 | 1,254 | 1,269 | +2 | +0.2% | 10,900 |
| 2024/03/12 | 1,250 | 1,277 | 1,249 | 1,267 | +17 | +1.4% | 4,400 |
| 2024/03/11 | 1,278 | 1,303 | 1,250 | 1,250 | -61 | -4.7% | 22,600 |
| 2024/03/08 | 1,300 | 1,326 | 1,277 | 1,311 | +10 | +0.8% | 6,000 |
| 2024/03/07 | 1,345 | 1,345 | 1,301 | 1,301 | -44 | -3.3% | 8,500 |
| 2024/03/06 | 1,337 | 1,345 | 1,321 | 1,345 | +5 | +0.4% | 10,900 |
| 2024/03/05 | 1,333 | 1,340 | 1,325 | 1,340 | +1 | +0.1% | 1,600 |
| 2024/03/04 | 1,323 | 1,340 | 1,323 | 1,339 | +17 | +1.3% | 3,500 |
| 2024/03/01 | 1,348 | 1,355 | 1,321 | 1,322 | -25 | -1.9% | 5,200 |
| 2024/02/29 | 1,352 | 1,352 | 1,342 | 1,347 | -3 | -0.2% | 5,700 |
| 2024/02/28 | 1,329 | 1,350 | 1,329 | 1,350 | +18 | +1.4% | 7,200 |
| 2024/02/27 | 1,353 | 1,354 | 1,327 | 1,332 | -21 | -1.6% | 3,600 |
| 2024/02/26 | 1,383 | 1,383 | 1,340 | 1,353 | -6 | -0.4% | 7,800 |
| 2024/02/22 | 1,382 | 1,382 | 1,343 | 1,359 | -11 | -0.8% | 6,000 |
| 2024/02/21 | 1,366 | 1,389 | 1,345 | 1,370 | +13 | +1% | 6,200 |
| 2024/02/20 | 1,372 | 1,385 | 1,341 | 1,357 | -15 | -1.1% | 5,800 |
| 2024/02/19 | 1,370 | 1,390 | 1,348 | 1,372 | +57 | +4.3% | 27,200 |
| 2024/02/16 | 1,284 | 1,325 | 1,255 | 1,315 | +25 | +1.9% | 9,000 |
| 2024/02/15 | 1,335 | 1,346 | 1,250 | 1,290 | -24 | -1.8% | 19,800 |
1～
50
件表示中 / 3445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 | 130,800円 | +6.0% | +4.6% | 3.25% | 8.83倍 | 0.90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 |
| スプリックス | 78,000円 | +5.6% | -20.4% | 4.87% | 30.23倍 | 1.41倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＤＮＨＤ | 161,900円 | +5.9% | +4.1% | 4.01% | 7.71倍 | 1.19倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| 東洋テック | 118,300円 | +4.5% | +29.7% | 3.04% | 16.22倍 | 0.58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 |
| ＡＢ＆Ｃ | 89,000円 | +8.7% | +9.5% | 3.15% | 10.41倍 | 1.48倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
