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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,342 | 1,342 | 1,314 | 1,314 | -41 | -3% | 13,400 |
| 2024/02/13 | 1,371 | 1,371 | 1,345 | 1,355 | +2 | +0.1% | 10,600 |
| 2024/02/09 | 1,370 | 1,385 | 1,353 | 1,353 | -16 | -1.2% | 5,100 |
| 2024/02/08 | 1,390 | 1,395 | 1,369 | 1,369 | -26 | -1.9% | 7,600 |
| 2024/02/07 | 1,393 | 1,403 | 1,377 | 1,395 | +1 | +0.1% | 4,200 |
| 2024/02/06 | 1,390 | 1,394 | 1,374 | 1,394 | +2 | +0.1% | 5,200 |
| 2024/02/05 | 1,336 | 1,392 | 1,336 | 1,392 | +57 | +4.3% | 12,300 |
| 2024/02/02 | 1,335 | 1,349 | 1,325 | 1,335 | -2 | -0.1% | 9,800 |
| 2024/02/01 | 1,351 | 1,351 | 1,321 | 1,337 | -14 | -1% | 11,300 |
| 2024/01/31 | 1,374 | 1,374 | 1,334 | 1,351 | -24 | -1.7% | 17,600 |
| 2024/01/30 | 1,370 | 1,380 | 1,335 | 1,375 | +3 | +0.2% | 20,300 |
| 2024/01/29 | 1,337 | 1,394 | 1,337 | 1,372 | +36 | +2.7% | 21,300 |
| 2024/01/26 | 1,329 | 1,340 | 1,329 | 1,336 | +6 | +0.5% | 4,400 |
| 2024/01/25 | 1,335 | 1,340 | 1,316 | 1,330 | -5 | -0.4% | 13,000 |
| 2024/01/24 | 1,285 | 1,335 | 1,276 | 1,335 | +67 | +5.3% | 29,400 |
| 2024/01/23 | 1,298 | 1,298 | 1,255 | 1,268 | -17 | -1.3% | 6,900 |
| 2024/01/22 | 1,243 | 1,290 | 1,243 | 1,285 | +43 | +3.5% | 14,000 |
| 2024/01/19 | 1,256 | 1,260 | 1,230 | 1,242 | +14 | +1.1% | 7,800 |
| 2024/01/18 | 1,269 | 1,269 | 1,226 | 1,228 | -34 | -2.7% | 13,900 |
| 2024/01/17 | 1,285 | 1,285 | 1,244 | 1,262 | -17 | -1.3% | 11,200 |
| 2024/01/16 | 1,254 | 1,300 | 1,240 | 1,279 | +25 | +2% | 9,300 |
| 2024/01/15 | 1,300 | 1,300 | 1,250 | 1,254 | -21 | -1.6% | 12,300 |
| 2024/01/12 | 1,250 | 1,290 | 1,249 | 1,275 | +26 | +2.1% | 14,500 |
| 2024/01/11 | 1,274 | 1,285 | 1,225 | 1,249 | -25 | -2% | 26,800 |
| 2024/01/10 | 1,298 | 1,314 | 1,262 | 1,274 | -13 | -1% | 24,800 |
| 2024/01/09 | 1,289 | 1,308 | 1,282 | 1,287 | -1 | -0.1% | 14,700 |
| 2024/01/05 | 1,299 | 1,320 | 1,281 | 1,288 | -11 | -0.8% | 20,700 |
| 2024/01/04 | 1,280 | 1,299 | 1,246 | 1,299 | +74 | +6% | 22,000 |
| 2023/12/29 | 1,220 | 1,225 | 1,205 | 1,225 | +8 | +0.7% | 14,400 |
| 2023/12/28 | 1,185 | 1,234 | 1,185 | 1,217 | +31 | +2.6% | 8,500 |
| 2023/12/27 | 1,218 | 1,218 | 1,175 | 1,186 | -37 | -3% | 15,900 |
| 2023/12/26 | 1,237 | 1,247 | 1,201 | 1,223 | -14 | -1.1% | 22,000 |
| 2023/12/25 | 1,220 | 1,290 | 1,220 | 1,237 | +13 | +1.1% | 34,300 |
| 2023/12/22 | 1,196 | 1,224 | 1,195 | 1,224 | +29 | +2.4% | 13,700 |
| 2023/12/21 | 1,170 | 1,195 | 1,156 | 1,195 | -5 | -0.4% | 9,400 |
| 2023/12/20 | 1,150 | 1,230 | 1,150 | 1,200 | +55 | +4.8% | 18,200 |
| 2023/12/19 | 1,140 | 1,150 | 1,126 | 1,145 | +4 | +0.4% | 8,300 |
| 2023/12/18 | 1,124 | 1,150 | 1,103 | 1,141 | +24 | +2.1% | 10,500 |
| 2023/12/15 | 1,133 | 1,133 | 1,109 | 1,117 | -2 | -0.2% | 7,600 |
| 2023/12/14 | 1,125 | 1,133 | 1,101 | 1,119 | +11 | +1% | 9,300 |
| 2023/12/13 | 1,085 | 1,108 | 1,075 | 1,108 | +33 | +3.1% | 22,200 |
| 2023/12/12 | 1,083 | 1,099 | 1,070 | 1,075 | +2 | +0.2% | 17,000 |
| 2023/12/11 | 1,082 | 1,082 | 1,062 | 1,073 | +24 | +2.3% | 7,600 |
51～
100
件表示中 / 3452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 | 141,500円 | +4.7% | +30.9% | 4.42% | 6.81倍 | 0.98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 |
| ＣＬＨＤ | 136,100円 | +14.2% | +58.4% | 1.98% | 15.36倍 | 1.65倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| ＱＢネットＨＤ | 112,200円 | +8.7% | +13.8% | 1.96% | 9.20倍 | 1.09倍 |
|
低価格ヘアカット専門店「ＱＢハウス」を全国展開、ＦＣも。香港、台湾、米国など海外も強化中 |
| シンメンテＨＤ | 134,700円 | +8.1% | +3.3% | 2.08% | 15.30倍 | 3.67倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 東洋テック | 124,000円 | +10.4% | +31.7% | 3.23% | 15.18倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
