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 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,644 | 1,670 | 1,616 | 1,650 | -22 | -1.3% | 9,700 |
| 2025/05/16 | 1,608 | 1,677 | 1,591 | 1,672 | +41 | +2.5% | 257,800 |
| 2025/05/15 | 1,630 | 1,653 | 1,589 | 1,631 | +14 | +0.9% | 25,400 |
| 2025/05/14 | 1,636 | 1,636 | 1,612 | 1,617 | -24 | -1.5% | 4,300 |
| 2025/05/13 | 1,640 | 1,641 | 1,624 | 1,641 | +5 | +0.3% | 6,700 |
| 2025/05/12 | 1,649 | 1,649 | 1,627 | 1,636 | -19 | -1.1% | 4,200 |
| 2025/05/09 | 1,640 | 1,661 | 1,626 | 1,655 | +14 | +0.9% | 24,800 |
| 2025/05/08 | 1,627 | 1,646 | 1,620 | 1,641 | +9 | +0.6% | 11,500 |
| 2025/05/07 | 1,605 | 1,634 | 1,605 | 1,632 | +23 | +1.4% | 6,900 |
| 2025/05/02 | 1,596 | 1,613 | 1,590 | 1,609 | +8 | +0.5% | 4,300 |
| 2025/05/01 | 1,592 | 1,603 | 1,590 | 1,601 | +10 | +0.6% | 3,200 |
| 2025/04/30 | 1,605 | 1,609 | 1,570 | 1,591 | +2 | +0.1% | 15,900 |
| 2025/04/28 | 1,535 | 1,589 | 1,535 | 1,589 | +49 | +3.2% | 6,600 |
| 2025/04/25 | 1,597 | 1,597 | 1,496 | 1,540 | -51 | -3.2% | 19,300 |
| 2025/04/24 | 1,589 | 1,591 | 1,556 | 1,591 | +18 | +1.1% | 3,200 |
| 2025/04/23 | 1,568 | 1,588 | 1,550 | 1,573 | +23 | +1.5% | 14,800 |
| 2025/04/22 | 1,539 | 1,550 | 1,533 | 1,550 | +37 | +2.4% | 3,100 |
| 2025/04/21 | 1,520 | 1,535 | 1,510 | 1,513 | -24 | -1.6% | 5,700 |
| 2025/04/18 | 1,528 | 1,537 | 1,515 | 1,537 | +7 | +0.5% | 3,800 |
| 2025/04/17 | 1,512 | 1,536 | 1,512 | 1,530 | +19 | +1.3% | 1,600 |
| 2025/04/16 | 1,536 | 1,536 | 1,450 | 1,511 | -34 | -2.2% | 16,600 |
| 2025/04/15 | 1,516 | 1,545 | 1,510 | 1,545 | +38 | +2.5% | 5,500 |
| 2025/04/14 | 1,480 | 1,515 | 1,480 | 1,507 | +27 | +1.8% | 2,600 |
| 2025/04/11 | 1,455 | 1,511 | 1,455 | 1,480 | -25 | -1.7% | 7,100 |
| 2025/04/10 | 1,526 | 1,526 | 1,459 | 1,505 | +57 | +3.9% | 8,500 |
| 2025/04/09 | 1,440 | 1,464 | 1,400 | 1,448 | -37 | -2.5% | 25,200 |
| 2025/04/08 | 1,475 | 1,536 | 1,466 | 1,485 | +130 | +9.6% | 10,600 |
| 2025/04/07 | 1,250 | 1,380 | 1,240 | 1,355 | -105 | -7.2% | 21,900 |
| 2025/04/04 | 1,500 | 1,505 | 1,315 | 1,460 | -78 | -5.1% | 48,800 |
| 2025/04/03 | 1,509 | 1,549 | 1,506 | 1,538 | -30 | -1.9% | 39,500 |
| 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 |
1～
50
件表示中 / 3701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 | 164,900円 | +3.3% | +3.5% | 4.40% | 6.85倍 | 0.95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 |
| オープンＧ | 28,800円 | +17.7% | +267.5% | 1.56% | 33.10倍 | 1.42倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＤＮＨＤ | 209,400円 | +6.9% | +25.8% | 3.34% | 9.82倍 | 1.27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 |
| 東京個別 | 30,700円 | +8.4% | +2.2% | 3.91% | 16.73倍 | 1.92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 |
| アトラエ | 68,900円 | +10.1% | +25.2% | 4.50% | 12.06倍 | 3.49倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
