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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 1,567 | 1,580 | 1,551 | 1,578 | +5 | +0.3% | 5,300 |
| 2017/08/29 | 1,577 | 1,577 | 1,562 | 1,573 | -17 | -1.1% | 3,000 |
| 2017/08/28 | 1,571 | 1,600 | 1,519 | 1,590 | +5 | +0.3% | 10,800 |
| 2017/08/25 | 1,560 | 1,586 | 1,560 | 1,585 | +25 | +1.6% | 3,800 |
| 2017/08/24 | 1,580 | 1,582 | 1,545 | 1,560 | -19 | -1.2% | 7,500 |
| 2017/08/23 | 1,568 | 1,590 | 1,554 | 1,579 | +19 | +1.2% | 14,300 |
| 2017/08/22 | 1,549 | 1,560 | 1,530 | 1,560 | +22 | +1.4% | 4,100 |
| 2017/08/21 | 1,548 | 1,550 | 1,522 | 1,538 | -20 | -1.3% | 7,600 |
| 2017/08/18 | 1,549 | 1,577 | 1,494 | 1,558 | +11 | +0.7% | 24,400 |
| 2017/08/17 | 1,550 | 1,593 | 1,516 | 1,547 | -29 | -1.8% | 12,000 |
| 2017/08/16 | 1,566 | 1,579 | 1,558 | 1,576 | +10 | +0.6% | 21,000 |
| 2017/08/15 | 1,535 | 1,618 | 1,510 | 1,566 | +75 | +5% | 52,400 |
| 2017/08/14 | 1,430 | 1,510 | 1,403 | 1,491 | -177 | -10.6% | 105,400 |
| 2017/08/10 | 1,639 | 1,668 | 1,636 | 1,668 | +33 | +2% | 20,700 |
| 2017/08/09 | 1,627 | 1,640 | 1,619 | 1,635 | -8 | -0.5% | 13,400 |
| 2017/08/08 | 1,646 | 1,646 | 1,625 | 1,643 | -2 | -0.1% | 7,000 |
| 2017/08/07 | 1,614 | 1,648 | 1,614 | 1,645 | +21 | +1.3% | 11,000 |
| 2017/08/04 | 1,603 | 1,645 | 1,599 | 1,624 | +36 | +2.3% | 18,600 |
| 2017/08/03 | 1,611 | 1,612 | 1,581 | 1,588 | -24 | -1.5% | 9,400 |
| 2017/08/02 | 1,594 | 1,624 | 1,592 | 1,612 | +12 | +0.8% | 14,400 |
| 2017/08/01 | 1,653 | 1,653 | 1,600 | 1,600 | -45 | -2.7% | 11,300 |
| 2017/07/31 | 1,655 | 1,663 | 1,621 | 1,645 | +30 | +1.9% | 12,400 |
| 2017/07/28 | 1,643 | 1,646 | 1,615 | 1,615 | -48 | -2.9% | 15,100 |
| 2017/07/27 | 1,633 | 1,674 | 1,633 | 1,663 | +20 | +1.2% | 13,200 |
| 2017/07/26 | 1,639 | 1,695 | 1,622 | 1,643 | +23 | +1.4% | 21,600 |
| 2017/07/25 | 1,638 | 1,639 | 1,618 | 1,620 | -18 | -1.1% | 6,900 |
| 2017/07/24 | 1,611 | 1,638 | 1,608 | 1,638 | +14 | +0.9% | 7,400 |
| 2017/07/21 | 1,637 | 1,637 | 1,604 | 1,624 | -10 | -0.6% | 16,300 |
| 2017/07/20 | 1,625 | 1,634 | 1,616 | 1,634 | +12 | +0.7% | 7,400 |
| 2017/07/19 | 1,620 | 1,630 | 1,615 | 1,622 | +5 | +0.3% | 6,200 |
| 2017/07/18 | 1,639 | 1,639 | 1,602 | 1,617 | -9 | -0.6% | 9,000 |
| 2017/07/14 | 1,646 | 1,646 | 1,617 | 1,626 | +1 | +0.1% | 11,500 |
| 2017/07/13 | 1,649 | 1,653 | 1,621 | 1,625 | +15 | +0.9% | 17,300 |
| 2017/07/12 | 1,597 | 1,616 | 1,590 | 1,610 | +13 | +0.8% | 11,400 |
| 2017/07/11 | 1,592 | 1,600 | 1,591 | 1,597 | +5 | +0.3% | 4,500 |
| 2017/07/10 | 1,591 | 1,598 | 1,591 | 1,592 | -2 | -0.1% | 3,400 |
| 2017/07/07 | 1,591 | 1,613 | 1,590 | 1,594 | -31 | -1.9% | 19,200 |
| 2017/07/06 | 1,622 | 1,633 | 1,613 | 1,625 | -20 | -1.2% | 14,800 |
| 2017/07/05 | 1,630 | 1,670 | 1,626 | 1,645 | -18 | -1.1% | 15,600 |
| 2017/07/04 | 1,700 | 1,700 | 1,649 | 1,663 | -44 | -2.6% | 24,600 |
| 2017/07/03 | 1,715 | 1,728 | 1,677 | 1,707 | -6 | -0.4% | 16,400 |
| 2017/06/30 | 1,654 | 1,715 | 1,621 | 1,713 | +36 | +2.1% | 22,200 |
| 2017/06/29 | 1,666 | 1,678 | 1,660 | 1,677 | +12 | +0.7% | 9,600 |
| 2017/06/28 | 1,692 | 1,700 | 1,665 | 1,665 | -44 | -2.6% | 19,500 |
| 2017/06/27 | 1,758 | 1,758 | 1,693 | 1,709 | -13 | -0.8% | 38,900 |
| 2017/06/26 | 1,646 | 1,722 | 1,646 | 1,722 | +66 | +4% | 14,800 |
| 2017/06/23 | 1,745 | 1,760 | 1,645 | 1,656 | -80 | -4.6% | 43,500 |
| 2017/06/22 | 1,686 | 1,740 | 1,686 | 1,736 | +26 | +1.5% | 27,500 |
| 2017/06/21 | 1,670 | 1,727 | 1,670 | 1,710 | +42 | +2.5% | 23,500 |
| 2017/06/20 | 1,687 | 1,688 | 1,650 | 1,668 | +20 | +1.2% | 12,300 |
1801～
1850
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
