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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 1,561 | 1,588 | 1,559 | 1,559 | +1 | +0.1% | 5,300 |
| 2025/01/14 | 1,582 | 1,582 | 1,544 | 1,558 | -35 | -2.2% | 9,600 |
| 2025/01/10 | 1,603 | 1,605 | 1,579 | 1,593 | -3 | -0.2% | 4,200 |
| 2025/01/09 | 1,604 | 1,620 | 1,579 | 1,596 | -25 | -1.5% | 17,800 |
| 2025/01/08 | 1,623 | 1,630 | 1,602 | 1,621 | -1 | -0.1% | 8,000 |
| 2025/01/07 | 1,615 | 1,630 | 1,590 | 1,622 | +7 | +0.4% | 13,900 |
| 2025/01/06 | 1,602 | 1,615 | 1,588 | 1,615 | +30 | +1.9% | 9,200 |
| 2024/12/30 | 1,578 | 1,599 | 1,571 | 1,585 | -10 | -0.6% | 10,100 |
| 2024/12/27 | 1,567 | 1,605 | 1,567 | 1,595 | +28 | +1.8% | 17,000 |
| 2024/12/26 | 1,526 | 1,575 | 1,524 | 1,567 | +50 | +3.3% | 18,100 |
| 2024/12/25 | 1,507 | 1,524 | 1,507 | 1,517 | +12 | +0.8% | 4,300 |
| 2024/12/24 | 1,519 | 1,520 | 1,504 | 1,505 | -14 | -0.9% | 6,000 |
| 2024/12/23 | 1,514 | 1,530 | 1,505 | 1,519 | +6 | +0.4% | 13,400 |
| 2024/12/20 | 1,518 | 1,518 | 1,501 | 1,513 | -5 | -0.3% | 9,600 |
| 2024/12/19 | 1,502 | 1,518 | 1,491 | 1,518 | +27 | +1.8% | 12,000 |
| 2024/12/18 | 1,520 | 1,520 | 1,491 | 1,491 | -27 | -1.8% | 5,600 |
| 2024/12/17 | 1,505 | 1,530 | 1,501 | 1,518 | +7 | +0.5% | 8,900 |
| 2024/12/16 | 1,516 | 1,518 | 1,500 | 1,511 | -7 | -0.5% | 10,500 |
| 2024/12/13 | 1,492 | 1,518 | 1,471 | 1,518 | +53 | +3.6% | 15,800 |
| 2024/12/12 | 1,467 | 1,487 | 1,460 | 1,465 | +5 | +0.3% | 20,500 |
| 2024/12/11 | 1,450 | 1,485 | 1,450 | 1,460 | ±0 | ±0% | 5,000 |
| 2024/12/10 | 1,479 | 1,482 | 1,452 | 1,460 | -17 | -1.2% | 5,900 |
| 2024/12/09 | 1,492 | 1,497 | 1,476 | 1,477 | -21 | -1.4% | 4,100 |
| 2024/12/06 | 1,513 | 1,514 | 1,497 | 1,498 | -2 | -0.1% | 4,400 |
| 2024/12/05 | 1,504 | 1,518 | 1,497 | 1,500 | +2 | +0.1% | 3,800 |
| 2024/12/04 | 1,510 | 1,510 | 1,497 | 1,498 | -1 | -0.1% | 2,500 |
| 2024/12/03 | 1,514 | 1,523 | 1,476 | 1,499 | -1 | -0.1% | 13,100 |
| 2024/12/02 | 1,496 | 1,501 | 1,475 | 1,500 | +9 | +0.6% | 8,300 |
| 2024/11/29 | 1,441 | 1,492 | 1,441 | 1,491 | +36 | +2.5% | 9,200 |
| 2024/11/28 | 1,430 | 1,478 | 1,430 | 1,455 | +8 | +0.6% | 9,100 |
| 2024/11/27 | 1,489 | 1,511 | 1,447 | 1,447 | -41 | -2.8% | 13,500 |
| 2024/11/26 | 1,480 | 1,488 | 1,454 | 1,488 | +13 | +0.9% | 9,000 |
| 2024/11/25 | 1,446 | 1,483 | 1,446 | 1,475 | +30 | +2.1% | 19,900 |
| 2024/11/22 | 1,432 | 1,446 | 1,423 | 1,445 | +21 | +1.5% | 1,000 |
| 2024/11/21 | 1,416 | 1,445 | 1,416 | 1,424 | +10 | +0.7% | 14,600 |
| 2024/11/20 | 1,409 | 1,423 | 1,409 | 1,414 | +1 | +0.1% | 2,400 |
| 2024/11/19 | 1,433 | 1,434 | 1,398 | 1,413 | -12 | -0.8% | 14,800 |
| 2024/11/18 | 1,420 | 1,435 | 1,397 | 1,425 | +35 | +2.5% | 13,700 |
| 2024/11/15 | 1,400 | 1,408 | 1,380 | 1,390 | -35 | -2.5% | 24,100 |
| 2024/11/14 | 1,453 | 1,460 | 1,425 | 1,425 | -36 | -2.5% | 7,900 |
| 2024/11/13 | 1,459 | 1,461 | 1,436 | 1,461 | ±0 | ±0% | 4,600 |
| 2024/11/12 | 1,431 | 1,464 | 1,431 | 1,461 | +12 | +0.8% | 5,700 |
| 2024/11/11 | 1,444 | 1,457 | 1,434 | 1,449 | -9 | -0.6% | 3,500 |
| 2024/11/08 | 1,454 | 1,458 | 1,440 | 1,458 | +13 | +0.9% | 5,800 |
| 2024/11/07 | 1,436 | 1,446 | 1,423 | 1,445 | +9 | +0.6% | 6,000 |
| 2024/11/06 | 1,425 | 1,436 | 1,421 | 1,436 | +21 | +1.5% | 6,500 |
| 2024/11/05 | 1,405 | 1,419 | 1,404 | 1,415 | +15 | +1.1% | 6,900 |
| 2024/11/01 | 1,403 | 1,415 | 1,400 | 1,400 | -11 | -0.8% | 4,900 |
| 2024/10/31 | 1,412 | 1,415 | 1,404 | 1,411 | +8 | +0.6% | 5,900 |
| 2024/10/30 | 1,418 | 1,418 | 1,401 | 1,403 | +3 | +0.2% | 3,100 |
1～
50
件表示中 / 3619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 | 155,900円 | +3.6% | +1.7% | 4.11% | 7.35倍 | 1.00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 |
| ＥＲＩ ＨＤ | 209,900円 | +13.8% | +4.0% | 2.86% | 12.27倍 | 2.84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 |
| ライズ | 66,400円 | +24.5% | +14.6% | 0.00% | 11.59倍 | 2.94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 |
| Ｇｕｎｏｓｙ | 66,400円 | -14.2% | - | 0.00% | 210.12倍 | 1.61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 |
| ブティックス | 157,700円 | +24.1% | +31.6% | 0.00% | 19.93倍 | 8.48倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
