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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/01/17 | 1,587 | 1,606 | 1,586 | 1,601 | +9 | +0.6% | 6,500 |
| 2025/01/16 | 1,573 | 1,596 | 1,573 | 1,592 | +33 | +2.1% | 7,900 |
| 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 |
51～
100
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
