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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 956 | 962 | 950 | 956 | +22 | +2.4% | 18,900 |
| 2022/07/29 | 934 | 934 | 929 | 934 | +4 | +0.4% | 4,100 |
| 2022/07/28 | 921 | 930 | 921 | 930 | +4 | +0.4% | 2,800 |
| 2022/07/27 | 930 | 931 | 926 | 926 | -3 | -0.3% | 3,200 |
| 2022/07/26 | 929 | 929 | 927 | 929 | ±0 | ±0% | 1,500 |
| 2022/07/25 | 923 | 929 | 923 | 929 | +6 | +0.7% | 1,100 |
| 2022/07/22 | 932 | 932 | 918 | 923 | -4 | -0.4% | 1,600 |
| 2022/07/21 | 935 | 935 | 914 | 927 | -2 | -0.2% | 1,100 |
| 2022/07/20 | 936 | 936 | 914 | 929 | ±0 | ±0% | 3,800 |
| 2022/07/19 | 926 | 929 | 926 | 929 | +4 | +0.4% | 800 |
| 2022/07/15 | 924 | 925 | 924 | 925 | -1 | -0.1% | 2,000 |
| 2022/07/14 | 934 | 934 | 926 | 926 | -3 | -0.3% | 3,200 |
| 2022/07/13 | 924 | 930 | 921 | 929 | +13 | +1.4% | 5,700 |
| 2022/07/12 | 921 | 921 | 916 | 916 | -9 | -1% | 2,300 |
| 2022/07/11 | 921 | 925 | 921 | 925 | +4 | +0.4% | 3,900 |
| 2022/07/08 | 914 | 921 | 914 | 921 | -1 | -0.1% | 1,900 |
| 2022/07/07 | 925 | 925 | 920 | 922 | +1 | +0.1% | 300 |
| 2022/07/06 | 921 | 921 | 921 | 921 | ±0 | ±0% | 400 |
| 2022/07/05 | 920 | 927 | 920 | 921 | +1 | +0.1% | 2,100 |
| 2022/07/04 | 927 | 927 | 920 | 920 | -7 | -0.8% | 900 |
| 2022/07/01 | 927 | 927 | 912 | 927 | -3 | -0.3% | 3,300 |
| 2022/06/30 | 930 | 930 | 930 | 930 | +6 | +0.6% | 2,600 |
| 2022/06/29 | 914 | 924 | 912 | 924 | +5 | +0.5% | 2,200 |
| 2022/06/28 | 914 | 919 | 914 | 919 | -1 | -0.1% | 1,200 |
| 2022/06/27 | 916 | 920 | 911 | 920 | +12 | +1.3% | 800 |
| 2022/06/24 | 910 | 912 | 905 | 908 | -2 | -0.2% | 600 |
| 2022/06/23 | 910 | 910 | 910 | 910 | +2 | +0.2% | 600 |
| 2022/06/22 | 919 | 919 | 900 | 908 | -8 | -0.9% | 5,200 |
| 2022/06/21 | 908 | 916 | 900 | 916 | +8 | +0.9% | 1,600 |
| 2022/06/20 | 912 | 912 | 896 | 908 | -4 | -0.4% | 3,800 |
| 2022/06/17 | 915 | 920 | 900 | 912 | -43 | -4.5% | 15,700 |
| 2022/06/16 | 930 | 957 | 929 | 955 | +17 | +1.8% | 7,200 |
| 2022/06/15 | 935 | 940 | 929 | 938 | -1 | -0.1% | 1,300 |
| 2022/06/14 | 930 | 953 | 920 | 939 | -20 | -2.1% | 4,900 |
| 2022/06/13 | 971 | 971 | 957 | 959 | -22 | -2.2% | 3,200 |
| 2022/06/10 | 980 | 982 | 970 | 981 | +6 | +0.6% | 4,800 |
| 2022/06/09 | 970 | 981 | 966 | 975 | ±0 | ±0% | 5,700 |
| 2022/06/08 | 950 | 975 | 950 | 975 | +35 | +3.7% | 8,700 |
| 2022/06/07 | 953 | 953 | 940 | 940 | -13 | -1.4% | 1,000 |
| 2022/06/06 | 939 | 956 | 939 | 953 | +15 | +1.6% | 5,100 |
| 2022/06/03 | 932 | 945 | 923 | 938 | +5 | +0.5% | 5,000 |
| 2022/06/02 | 933 | 933 | 911 | 933 | +4 | +0.4% | 4,100 |
| 2022/06/01 | 933 | 934 | 922 | 929 | -4 | -0.4% | 1,100 |
| 2022/05/31 | 936 | 936 | 912 | 933 | +8 | +0.9% | 9,200 |
| 2022/05/30 | 907 | 925 | 907 | 925 | +24 | +2.7% | 8,300 |
| 2022/05/27 | 908 | 913 | 901 | 901 | -4 | -0.4% | 4,100 |
| 2022/05/26 | 901 | 909 | 900 | 905 | +6 | +0.7% | 1,200 |
| 2022/05/25 | 898 | 899 | 883 | 899 | +9 | +1% | 1,700 |
| 2022/05/24 | 889 | 890 | 877 | 890 | +1 | +0.1% | 1,900 |
| 2022/05/23 | 881 | 898 | 877 | 889 | -1 | -0.1% | 11,300 |
751～
800
件表示中 / 3768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 | 186,200円 | +3.3% | +3.5% | 3.89% | 7.73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 | 18,100円 | -8.1% | -72.9% | 0.00% | 65.11倍 | 1.07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 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22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 |
| 東洋テック | 165,800円 | +17.9% | +92.9% | 3.62% | 15.67倍 | 0.79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 |
| アゴーラＨＧ | 6,700円 | +9.8% | +162.1% | 0.00% | 51.15倍 | 3.99倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
