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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,816 | 1,825 | 1,810 | 1,825 | +9 | +0.5% | 3,000 |
| 2018/09/03 | 1,839 | 1,839 | 1,806 | 1,816 | -9 | -0.5% | 4,200 |
| 2018/08/31 | 1,774 | 1,825 | 1,744 | 1,825 | +51 | +2.9% | 15,700 |
| 2018/08/30 | 1,775 | 1,779 | 1,765 | 1,774 | -1 | -0.1% | 4,600 |
| 2018/08/29 | 1,759 | 1,775 | 1,746 | 1,775 | +25 | +1.4% | 3,500 |
| 2018/08/28 | 1,776 | 1,785 | 1,708 | 1,750 | -24 | -1.4% | 9,500 |
| 2018/08/27 | 1,716 | 1,775 | 1,715 | 1,774 | +66 | +3.9% | 15,600 |
| 2018/08/24 | 1,658 | 1,722 | 1,658 | 1,708 | +50 | +3% | 6,200 |
| 2018/08/23 | 1,655 | 1,670 | 1,655 | 1,658 | +19 | +1.2% | 3,700 |
| 2018/08/22 | 1,660 | 1,660 | 1,621 | 1,639 | -5 | -0.3% | 1,600 |
| 2018/08/21 | 1,640 | 1,661 | 1,634 | 1,644 | +4 | +0.2% | 7,900 |
| 2018/08/20 | 1,663 | 1,671 | 1,630 | 1,640 | +17 | +1% | 7,300 |
| 2018/08/17 | 1,600 | 1,623 | 1,600 | 1,623 | +23 | +1.4% | 2,400 |
| 2018/08/16 | 1,621 | 1,635 | 1,583 | 1,600 | -50 | -3% | 6,800 |
| 2018/08/15 | 1,670 | 1,678 | 1,635 | 1,650 | -18 | -1.1% | 6,200 |
| 2018/08/14 | 1,632 | 1,690 | 1,632 | 1,668 | -30 | -1.8% | 2,500 |
| 2018/08/13 | 1,699 | 1,710 | 1,645 | 1,698 | +213 | +14.3% | 48,300 |
| 2018/08/10 | 1,504 | 1,520 | 1,482 | 1,485 | -41 | -2.7% | 2,200 |
| 2018/08/09 | 1,527 | 1,527 | 1,500 | 1,526 | +8 | +0.5% | 3,500 |
| 2018/08/08 | 1,519 | 1,528 | 1,518 | 1,518 | -3 | -0.2% | 4,000 |
| 2018/08/07 | 1,550 | 1,550 | 1,510 | 1,521 | -36 | -2.3% | 5,800 |
| 2018/08/06 | 1,531 | 1,557 | 1,531 | 1,557 | -12 | -0.8% | 1,000 |
| 2018/08/03 | 1,566 | 1,569 | 1,550 | 1,569 | -5 | -0.3% | 900 |
| 2018/08/02 | 1,601 | 1,602 | 1,551 | 1,574 | -40 | -2.5% | 5,100 |
| 2018/08/01 | 1,578 | 1,629 | 1,565 | 1,614 | +26 | +1.6% | 5,600 |
| 2018/07/31 | 1,563 | 1,616 | 1,560 | 1,588 | +1 | +0.1% | 3,700 |
| 2018/07/30 | 1,680 | 1,700 | 1,587 | 1,587 | +27 | +1.7% | 17,700 |
| 2018/07/27 | 1,531 | 1,567 | 1,527 | 1,560 | +29 | +1.9% | 4,300 |
| 2018/07/26 | 1,513 | 1,534 | 1,513 | 1,531 | +21 | +1.4% | 1,800 |
| 2018/07/25 | 1,555 | 1,555 | 1,510 | 1,510 | -13 | -0.9% | 2,500 |
| 2018/07/24 | 1,548 | 1,548 | 1,522 | 1,523 | +15 | +1% | 900 |
| 2018/07/23 | 1,507 | 1,511 | 1,507 | 1,508 | +3 | +0.2% | 3,800 |
| 2018/07/20 | 1,505 | 1,515 | 1,505 | 1,505 | +3 | +0.2% | 1,200 |
| 2018/07/19 | 1,530 | 1,535 | 1,501 | 1,502 | -33 | -2.1% | 3,900 |
| 2018/07/18 | 1,515 | 1,560 | 1,515 | 1,535 | +21 | +1.4% | 1,600 |
| 2018/07/17 | 1,593 | 1,598 | 1,511 | 1,514 | -79 | -5% | 8,100 |
| 2018/07/13 | 1,595 | 1,619 | 1,563 | 1,593 | -2 | -0.1% | 6,000 |
| 2018/07/12 | 1,513 | 1,595 | 1,512 | 1,595 | +71 | +4.7% | 4,600 |
| 2018/07/11 | 1,514 | 1,560 | 1,514 | 1,524 | -9 | -0.6% | 2,600 |
| 2018/07/10 | 1,520 | 1,572 | 1,500 | 1,533 | +23 | +1.5% | 10,000 |
| 2018/07/09 | 1,534 | 1,534 | 1,470 | 1,510 | +9 | +0.6% | 9,300 |
| 2018/07/06 | 1,436 | 1,511 | 1,436 | 1,501 | +71 | +5% | 6,200 |
| 2018/07/05 | 1,508 | 1,521 | 1,416 | 1,430 | -90 | -5.9% | 8,200 |
| 2018/07/04 | 1,561 | 1,561 | 1,514 | 1,520 | -4 | -0.3% | 3,100 |
| 2018/07/03 | 1,561 | 1,567 | 1,513 | 1,524 | -51 | -3.2% | 7,300 |
| 2018/07/02 | 1,620 | 1,650 | 1,563 | 1,575 | -5 | -0.3% | 12,000 |
| 2018/06/29 | 1,544 | 1,596 | 1,514 | 1,580 | -4 | -0.3% | 5,500 |
| 2018/06/28 | 1,688 | 1,688 | 1,566 | 1,584 | -64 | -3.9% | 8,000 |
| 2018/06/27 | 1,543 | 1,649 | 1,526 | 1,648 | +104 | +6.7% | 6,500 |
| 2018/06/26 | 1,512 | 1,549 | 1,512 | 1,544 | -7 | -0.5% | 4,000 |
1551～
1600
件表示中 / 3620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 | 159,200円 | +3.6% | +1.7% | 4.02% | 7.51倍 | 1.03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 |
| Ｇｕｎｏｓｙ | 68,300円 | -16.7% | - | 0.00% | 91.19倍 | 1.47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 |
| スプリックス | 92,300円 | +6.7% | +41.1% | 4.12% | 19.09倍 | 1.71倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| プログリット | 130,600円 | +28.0% | +31.2% | 1.38% | 20.84倍 | 9.14倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
| ブティックス | 158,200円 | +24.1% | +31.6% | 0.00% | 19.99倍 | 8.51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
