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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 1,682 | 1,689 | 1,630 | 1,648 | ±0 | ±0% | 19,900 |
| 2017/06/16 | 1,609 | 1,656 | 1,609 | 1,648 | +30 | +1.9% | 20,600 |
| 2017/06/15 | 1,636 | 1,648 | 1,602 | 1,618 | -42 | -2.5% | 26,300 |
| 2017/06/14 | 1,718 | 1,718 | 1,613 | 1,660 | -34 | -2% | 45,100 |
| 2017/06/13 | 1,712 | 1,736 | 1,680 | 1,694 | -23 | -1.3% | 24,400 |
| 2017/06/12 | 1,788 | 1,788 | 1,717 | 1,717 | -56 | -3.2% | 49,700 |
| 2017/06/09 | 1,706 | 1,776 | 1,698 | 1,773 | +107 | +6.4% | 105,700 |
| 2017/06/08 | 1,673 | 1,689 | 1,654 | 1,666 | +29 | +1.8% | 28,500 |
| 2017/06/07 | 1,560 | 1,679 | 1,556 | 1,637 | +52 | +3.3% | 39,100 |
| 2017/06/06 | 1,619 | 1,619 | 1,570 | 1,585 | -35 | -2.2% | 20,900 |
| 2017/06/05 | 1,620 | 1,639 | 1,592 | 1,620 | ±0 | ±0% | 12,100 |
| 2017/06/02 | 1,656 | 1,666 | 1,590 | 1,620 | +4 | +0.2% | 47,100 |
| 2017/06/01 | 1,562 | 1,616 | 1,559 | 1,616 | +78 | +5.1% | 46,200 |
| 2017/05/31 | 1,554 | 1,554 | 1,538 | 1,538 | -16 | -1% | 5,200 |
| 2017/05/30 | 1,545 | 1,561 | 1,544 | 1,554 | +4 | +0.3% | 11,100 |
| 2017/05/29 | 1,516 | 1,570 | 1,510 | 1,550 | +44 | +2.9% | 21,700 |
| 2017/05/26 | 1,493 | 1,516 | 1,486 | 1,506 | +21 | +1.4% | 16,500 |
| 2017/05/25 | 1,494 | 1,494 | 1,477 | 1,485 | +7 | +0.5% | 4,100 |
| 2017/05/24 | 1,474 | 1,478 | 1,463 | 1,478 | +5 | +0.3% | 3,100 |
| 2017/05/23 | 1,492 | 1,500 | 1,466 | 1,473 | -10 | -0.7% | 11,500 |
| 2017/05/22 | 1,480 | 1,484 | 1,467 | 1,483 | +23 | +1.6% | 5,500 |
| 2017/05/19 | 1,439 | 1,464 | 1,430 | 1,460 | +33 | +2.3% | 7,900 |
| 2017/05/18 | 1,402 | 1,427 | 1,402 | 1,427 | -4 | -0.3% | 11,200 |
| 2017/05/17 | 1,416 | 1,437 | 1,410 | 1,431 | +3 | +0.2% | 20,000 |
| 2017/05/16 | 1,440 | 1,444 | 1,401 | 1,428 | -130 | -8.3% | 72,200 |
| 2017/05/15 | 1,520 | 1,588 | 1,520 | 1,558 | +38 | +2.5% | 22,800 |
| 2017/05/12 | 1,490 | 1,540 | 1,486 | 1,520 | +5 | +0.3% | 13,200 |
| 2017/05/11 | 1,572 | 1,572 | 1,515 | 1,515 | -20 | -1.3% | 16,200 |
| 2017/05/10 | 1,620 | 1,632 | 1,520 | 1,535 | -45 | -2.8% | 32,900 |
| 2017/05/09 | 1,522 | 1,583 | 1,516 | 1,580 | +67 | +4.4% | 35,600 |
| 2017/05/08 | 1,470 | 1,514 | 1,460 | 1,513 | +65 | +4.5% | 17,300 |
| 2017/05/02 | 1,459 | 1,487 | 1,441 | 1,448 | -12 | -0.8% | 22,600 |
| 2017/05/01 | 1,460 | 1,462 | 1,437 | 1,460 | -10 | -0.7% | 8,400 |
| 2017/04/28 | 1,453 | 1,470 | 1,452 | 1,470 | +28 | +1.9% | 3,700 |
| 2017/04/27 | 1,475 | 1,475 | 1,438 | 1,442 | -29 | -2% | 12,400 |
| 2017/04/26 | 1,453 | 1,471 | 1,433 | 1,471 | +22 | +1.5% | 9,400 |
| 2017/04/25 | 1,397 | 1,449 | 1,397 | 1,449 | +53 | +3.8% | 15,100 |
| 2017/04/24 | 1,424 | 1,424 | 1,390 | 1,396 | -19 | -1.3% | 10,400 |
| 2017/04/21 | 1,391 | 1,415 | 1,366 | 1,415 | +29 | +2.1% | 21,200 |
| 2017/04/20 | 1,403 | 1,405 | 1,385 | 1,386 | -34 | -2.4% | 10,400 |
| 2017/04/19 | 1,400 | 1,420 | 1,385 | 1,420 | -8 | -0.6% | 10,100 |
| 2017/04/18 | 1,396 | 1,432 | 1,392 | 1,428 | +37 | +2.7% | 16,100 |
| 2017/04/17 | 1,400 | 1,401 | 1,370 | 1,391 | +11 | +0.8% | 5,800 |
| 2017/04/14 | 1,385 | 1,399 | 1,352 | 1,380 | -27 | -1.9% | 12,200 |
| 2017/04/13 | 1,400 | 1,407 | 1,380 | 1,407 | +33 | +2.4% | 4,100 |
| 2017/04/12 | 1,406 | 1,406 | 1,299 | 1,374 | -39 | -2.8% | 32,000 |
| 2017/04/11 | 1,494 | 1,494 | 1,408 | 1,413 | -51 | -3.5% | 15,200 |
| 2017/04/10 | 1,435 | 1,468 | 1,435 | 1,464 | +37 | +2.6% | 8,900 |
| 2017/04/07 | 1,415 | 1,456 | 1,385 | 1,427 | +13 | +0.9% | 21,500 |
| 2017/04/06 | 1,505 | 1,515 | 1,414 | 1,414 | -107 | -7% | 40,900 |
1851～
1900
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
