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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 1,030 | 1,042 | 1,016 | 1,041 | +29 | +2.9% | 2,900 |
| 2015/06/03 | 1,021 | 1,021 | 1,009 | 1,012 | -8 | -0.8% | 1,300 |
| 2015/06/02 | 1,034 | 1,034 | 1,020 | 1,020 | -17 | -1.6% | 1,500 |
| 2015/06/01 | 1,035 | 1,039 | 1,035 | 1,037 | -11 | -1% | 2,500 |
| 2015/05/29 | 1,049 | 1,049 | 1,035 | 1,048 | -2 | -0.2% | 1,700 |
| 2015/05/28 | 1,049 | 1,050 | 1,042 | 1,050 | +20 | +1.9% | 3,500 |
| 2015/05/27 | 1,049 | 1,049 | 1,030 | 1,030 | -19 | -1.8% | 2,700 |
| 2015/05/26 | 1,048 | 1,050 | 1,048 | 1,049 | +1 | +0.1% | 3,000 |
| 2015/05/25 | 1,047 | 1,048 | 1,045 | 1,048 | +1 | +0.1% | 800 |
| 2015/05/22 | 1,040 | 1,047 | 1,023 | 1,047 | +17 | +1.7% | 3,300 |
| 2015/05/21 | 1,042 | 1,043 | 1,020 | 1,030 | -3 | -0.3% | 2,200 |
| 2015/05/20 | 1,033 | 1,033 | 1,010 | 1,033 | +20 | +2% | 5,600 |
| 2015/05/19 | 1,043 | 1,045 | 975 | 1,013 | -41 | -3.9% | 23,300 |
| 2015/05/18 | 1,126 | 1,130 | 1,021 | 1,054 | -132 | -11.1% | 25,400 |
| 2015/05/15 | 1,185 | 1,200 | 1,161 | 1,186 | +17 | +1.5% | 8,700 |
| 2015/05/14 | 1,177 | 1,199 | 1,169 | 1,169 | +13 | +1.1% | 3,900 |
| 2015/05/13 | 1,133 | 1,183 | 1,133 | 1,156 | +6 | +0.5% | 3,100 |
| 2015/05/12 | 1,115 | 1,150 | 1,088 | 1,150 | +35 | +3.1% | 2,200 |
| 2015/05/11 | 1,115 | 1,142 | 1,115 | 1,115 | -15 | -1.3% | 5,400 |
| 2015/05/08 | 1,130 | 1,130 | 1,129 | 1,130 | +5 | +0.4% | 1,200 |
| 2015/05/07 | 1,100 | 1,125 | 1,100 | 1,125 | +25 | +2.3% | 1,800 |
| 2015/05/01 | 1,128 | 1,128 | 1,100 | 1,100 | -2 | -0.2% | 2,100 |
| 2015/04/30 | 1,110 | 1,110 | 1,101 | 1,102 | -28 | -2.5% | 3,000 |
| 2015/04/28 | 1,130 | 1,130 | 1,130 | 1,130 | -5 | -0.4% | 1,600 |
| 2015/04/27 | 1,135 | 1,135 | 1,125 | 1,135 | -2 | -0.2% | 1,800 |
| 2015/04/24 | 1,127 | 1,140 | 1,125 | 1,137 | +37 | +3.4% | 4,400 |
| 2015/04/23 | 1,125 | 1,125 | 1,100 | 1,100 | -24 | -2.1% | 1,300 |
| 2015/04/22 | 1,125 | 1,125 | 1,123 | 1,124 | +8 | +0.7% | 600 |
| 2015/04/21 | 1,123 | 1,123 | 1,116 | 1,116 | -6 | -0.5% | 700 |
| 2015/04/20 | 1,100 | 1,122 | 1,095 | 1,122 | +13 | +1.2% | 2,600 |
| 2015/04/17 | 1,102 | 1,109 | 1,100 | 1,109 | -9 | -0.8% | 2,000 |
| 2015/04/16 | 1,129 | 1,129 | 1,110 | 1,118 | -11 | -1% | 1,700 |
| 2015/04/15 | 1,134 | 1,134 | 1,126 | 1,129 | -15 | -1.3% | 900 |
| 2015/04/14 | 1,100 | 1,146 | 1,100 | 1,144 | +44 | +4% | 5,800 |
| 2015/04/13 | 1,103 | 1,104 | 1,100 | 1,100 | -6 | -0.5% | 3,300 |
| 2015/04/10 | 1,105 | 1,145 | 1,097 | 1,106 | +1 | +0.1% | 4,000 |
| 2015/04/09 | 1,125 | 1,125 | 1,102 | 1,105 | -20 | -1.8% | 1,000 |
| 2015/04/08 | 1,146 | 1,146 | 1,120 | 1,125 | -21 | -1.8% | 2,100 |
| 2015/04/07 | 1,082 | 1,146 | 1,082 | 1,146 | +34 | +3.1% | 8,100 |
| 2015/04/06 | 1,111 | 1,127 | 1,111 | 1,112 | -28 | -2.5% | 1,100 |
| 2015/04/03 | 1,140 | 1,140 | 1,098 | 1,140 | +13 | +1.2% | 4,300 |
| 2015/04/02 | 1,096 | 1,130 | 1,096 | 1,127 | +61 | +5.7% | 4,100 |
| 2015/04/01 | 1,083 | 1,108 | 1,066 | 1,066 | ±0 | ±0% | 4,900 |
| 2015/03/31 | 1,083 | 1,083 | 1,064 | 1,066 | +6 | +0.6% | 500 |
| 2015/03/30 | 1,083 | 1,083 | 1,060 | 1,060 | -10 | -0.9% | 1,300 |
| 2015/03/27 | 1,050 | 1,070 | 1,050 | 1,070 | -1 | -0.1% | 400 |
| 2015/03/26 | 1,080 | 1,080 | 1,053 | 1,071 | +17 | +1.6% | 1,800 |
| 2015/03/25 | 1,066 | 1,066 | 1,045 | 1,054 | -12 | -1.1% | 3,200 |
| 2015/03/24 | 1,087 | 1,087 | 1,066 | 1,066 | -21 | -1.9% | 1,000 |
| 2015/03/23 | 1,087 | 1,090 | 1,085 | 1,087 | +9 | +0.8% | 1,900 |
2501～
2550
件表示中 / 3770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 | 187,000円 | +3.3% | +3.5% | 3.88% | 7.76倍 | 1.07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 |
| 船 場 | 186,000円 | +10.5% | +4.7% | 4.03% | 13.69倍 | 1.45倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| 東京個別 | 35,800円 | +8.4% | +2.2% | 3.35% | 19.49倍 | 2.23倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ＦＣＥ | 88,100円 | +20.9% | +31.0% | 0.85% | 30.30倍 | 5.41倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＣＯＯＫ | 18,000円 | -8.1% | -72.9% | 0.00% | 64.75倍 | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
市場注目の銘柄
チャート関連のコラム
