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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,684 | 1,710 | 1,681 | 1,700 | +11 | +0.7% | 12,600 |
| 2017/11/10 | 1,672 | 1,690 | 1,660 | 1,689 | -10 | -0.6% | 3,200 |
| 2017/11/09 | 1,691 | 1,705 | 1,681 | 1,699 | +8 | +0.5% | 7,100 |
| 2017/11/08 | 1,701 | 1,702 | 1,677 | 1,691 | -13 | -0.8% | 6,800 |
| 2017/11/07 | 1,698 | 1,705 | 1,688 | 1,704 | +6 | +0.4% | 8,600 |
| 2017/11/06 | 1,682 | 1,702 | 1,666 | 1,698 | +28 | +1.7% | 18,200 |
| 2017/11/02 | 1,686 | 1,699 | 1,656 | 1,670 | -19 | -1.1% | 10,400 |
| 2017/11/01 | 1,710 | 1,710 | 1,686 | 1,689 | -21 | -1.2% | 3,500 |
| 2017/10/31 | 1,660 | 1,720 | 1,656 | 1,710 | +50 | +3% | 28,900 |
| 2017/10/30 | 1,651 | 1,669 | 1,651 | 1,660 | +11 | +0.7% | 2,700 |
| 2017/10/27 | 1,635 | 1,658 | 1,635 | 1,649 | +3 | +0.2% | 9,100 |
| 2017/10/26 | 1,670 | 1,670 | 1,632 | 1,646 | -10 | -0.6% | 6,400 |
| 2017/10/25 | 1,657 | 1,667 | 1,656 | 1,656 | +10 | +0.6% | 7,300 |
| 2017/10/24 | 1,658 | 1,658 | 1,645 | 1,646 | -5 | -0.3% | 3,200 |
| 2017/10/23 | 1,679 | 1,679 | 1,645 | 1,651 | +18 | +1.1% | 6,500 |
| 2017/10/20 | 1,637 | 1,641 | 1,629 | 1,633 | -4 | -0.2% | 4,700 |
| 2017/10/19 | 1,621 | 1,670 | 1,621 | 1,637 | +22 | +1.4% | 14,500 |
| 2017/10/18 | 1,635 | 1,635 | 1,610 | 1,615 | +15 | +0.9% | 5,900 |
| 2017/10/17 | 1,603 | 1,609 | 1,600 | 1,600 | ±0 | ±0% | 2,700 |
| 2017/10/16 | 1,602 | 1,605 | 1,590 | 1,600 | -2 | -0.1% | 4,400 |
| 2017/10/13 | 1,606 | 1,616 | 1,602 | 1,602 | -12 | -0.7% | 3,200 |
| 2017/10/12 | 1,618 | 1,629 | 1,613 | 1,614 | -4 | -0.2% | 5,600 |
| 2017/10/11 | 1,648 | 1,649 | 1,612 | 1,618 | -27 | -1.6% | 5,600 |
| 2017/10/10 | 1,660 | 1,660 | 1,633 | 1,645 | -12 | -0.7% | 5,400 |
| 2017/10/06 | 1,656 | 1,665 | 1,637 | 1,657 | -7 | -0.4% | 4,400 |
| 2017/10/05 | 1,673 | 1,673 | 1,644 | 1,664 | -6 | -0.4% | 6,200 |
| 2017/10/04 | 1,643 | 1,675 | 1,630 | 1,670 | +27 | +1.6% | 6,800 |
| 2017/10/03 | 1,679 | 1,680 | 1,632 | 1,643 | -2 | -0.1% | 5,100 |
| 2017/10/02 | 1,659 | 1,665 | 1,636 | 1,645 | -25 | -1.5% | 4,500 |
| 2017/09/29 | 1,654 | 1,677 | 1,652 | 1,670 | -5 | -0.3% | 7,500 |
| 2017/09/28 | 1,657 | 1,682 | 1,617 | 1,675 | +19 | +1.1% | 9,100 |
| 2017/09/27 | 1,700 | 1,700 | 1,636 | 1,656 | -8 | -0.5% | 10,300 |
| 2017/09/26 | 1,608 | 1,695 | 1,608 | 1,664 | +61 | +3.8% | 41,500 |
| 2017/09/25 | 1,560 | 1,614 | 1,560 | 1,603 | +50 | +3.2% | 13,000 |
| 2017/09/22 | 1,571 | 1,571 | 1,542 | 1,553 | -18 | -1.1% | 8,600 |
| 2017/09/21 | 1,572 | 1,597 | 1,571 | 1,571 | -10 | -0.6% | 3,500 |
| 2017/09/20 | 1,578 | 1,608 | 1,573 | 1,581 | +23 | +1.5% | 9,200 |
| 2017/09/19 | 1,552 | 1,577 | 1,552 | 1,558 | +7 | +0.5% | 4,900 |
| 2017/09/15 | 1,541 | 1,563 | 1,541 | 1,551 | -9 | -0.6% | 2,400 |
| 2017/09/14 | 1,560 | 1,561 | 1,550 | 1,560 | +9 | +0.6% | 2,600 |
| 2017/09/13 | 1,559 | 1,570 | 1,551 | 1,551 | +4 | +0.3% | 5,300 |
| 2017/09/12 | 1,540 | 1,550 | 1,525 | 1,547 | +23 | +1.5% | 4,300 |
| 2017/09/11 | 1,548 | 1,559 | 1,522 | 1,524 | -24 | -1.6% | 6,800 |
| 2017/09/08 | 1,560 | 1,561 | 1,491 | 1,548 | -15 | -1% | 4,000 |
| 2017/09/07 | 1,555 | 1,563 | 1,530 | 1,563 | -2 | -0.1% | 3,100 |
| 2017/09/06 | 1,513 | 1,590 | 1,513 | 1,565 | +29 | +1.9% | 11,000 |
| 2017/09/05 | 1,569 | 1,569 | 1,500 | 1,536 | -34 | -2.2% | 7,100 |
| 2017/09/04 | 1,590 | 1,590 | 1,540 | 1,570 | -20 | -1.3% | 4,700 |
| 2017/09/01 | 1,578 | 1,590 | 1,578 | 1,590 | +18 | +1.1% | 7,800 |
| 2017/08/31 | 1,579 | 1,588 | 1,563 | 1,572 | -6 | -0.4% | 5,200 |
1751～
1800
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
