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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,469 | 1,469 | 1,436 | 1,456 | -20 | -1.4% | 17,000 |
| 2024/08/13 | 1,453 | 1,487 | 1,429 | 1,476 | -7 | -0.5% | 39,300 |
| 2024/08/09 | 1,490 | 1,534 | 1,471 | 1,483 | -1 | -0.1% | 19,000 |
| 2024/08/08 | 1,428 | 1,497 | 1,428 | 1,484 | +26 | +1.8% | 15,700 |
| 2024/08/07 | 1,400 | 1,500 | 1,370 | 1,458 | +88 | +6.4% | 40,100 |
| 2024/08/06 | 1,315 | 1,448 | 1,315 | 1,370 | +145 | +11.8% | 60,200 |
| 2024/08/05 | 1,414 | 1,448 | 1,181 | 1,225 | -285 | -18.9% | 264,900 |
| 2024/08/02 | 1,513 | 1,547 | 1,491 | 1,510 | -82 | -5.2% | 53,300 |
| 2024/08/01 | 1,621 | 1,642 | 1,558 | 1,592 | -43 | -2.6% | 22,500 |
| 2024/07/31 | 1,623 | 1,645 | 1,621 | 1,635 | +13 | +0.8% | 22,600 |
| 2024/07/30 | 1,646 | 1,646 | 1,621 | 1,622 | -25 | -1.5% | 8,900 |
| 2024/07/29 | 1,639 | 1,655 | 1,620 | 1,647 | +20 | +1.2% | 15,800 |
| 2024/07/26 | 1,593 | 1,648 | 1,568 | 1,627 | +49 | +3.1% | 29,100 |
| 2024/07/25 | 1,570 | 1,588 | 1,554 | 1,578 | -20 | -1.3% | 41,900 |
| 2024/07/24 | 1,613 | 1,628 | 1,585 | 1,598 | -8 | -0.5% | 17,800 |
| 2024/07/23 | 1,640 | 1,650 | 1,601 | 1,606 | -21 | -1.3% | 12,800 |
| 2024/07/22 | 1,670 | 1,670 | 1,617 | 1,627 | -30 | -1.8% | 14,300 |
| 2024/07/19 | 1,643 | 1,666 | 1,630 | 1,657 | +19 | +1.2% | 11,600 |
| 2024/07/18 | 1,628 | 1,647 | 1,613 | 1,638 | -12 | -0.7% | 29,700 |
| 2024/07/17 | 1,698 | 1,702 | 1,625 | 1,650 | -52 | -3.1% | 39,900 |
| 2024/07/16 | 1,675 | 1,709 | 1,660 | 1,702 | +27 | +1.6% | 27,100 |
| 2024/07/12 | 1,663 | 1,688 | 1,645 | 1,675 | -5 | -0.3% | 33,300 |
| 2024/07/11 | 1,726 | 1,735 | 1,669 | 1,680 | -44 | -2.6% | 46,600 |
| 2024/07/10 | 1,667 | 1,734 | 1,660 | 1,724 | +66 | +4% | 63,800 |
| 2024/07/09 | 1,648 | 1,674 | 1,639 | 1,658 | +24 | +1.5% | 36,300 |
| 2024/07/08 | 1,611 | 1,645 | 1,601 | 1,634 | +33 | +2.1% | 36,300 |
| 2024/07/05 | 1,610 | 1,613 | 1,580 | 1,601 | -22 | -1.4% | 34,200 |
| 2024/07/04 | 1,585 | 1,633 | 1,571 | 1,623 | +38 | +2.4% | 61,500 |
| 2024/07/03 | 1,560 | 1,592 | 1,560 | 1,585 | +32 | +2.1% | 30,900 |
| 2024/07/02 | 1,515 | 1,553 | 1,515 | 1,553 | +38 | +2.5% | 50,900 |
| 2024/07/01 | 1,499 | 1,535 | 1,498 | 1,515 | +24 | +1.6% | 56,200 |
| 2024/06/28 | 1,472 | 1,500 | 1,468 | 1,491 | +14 | +0.9% | 37,000 |
| 2024/06/27 | 1,466 | 1,492 | 1,466 | 1,477 | +7 | +0.5% | 31,800 |
| 2024/06/26 | 1,448 | 1,479 | 1,445 | 1,470 | +26 | +1.8% | 43,600 |
| 2024/06/25 | 1,425 | 1,457 | 1,425 | 1,444 | +21 | +1.5% | 64,800 |
| 2024/06/24 | 1,410 | 1,428 | 1,403 | 1,423 | +3 | +0.2% | 80,100 |
| 2024/06/21 | 1,386 | 1,438 | 1,383 | 1,420 | +44 | +3.2% | 525,900 |
| 2024/06/20 | 1,400 | 1,410 | 1,372 | 1,376 | -46 | -3.2% | 231,300 |
| 2024/06/19 | 1,445 | 1,464 | 1,422 | 1,422 | -29 | -2% | 34,400 |
| 2024/06/18 | 1,485 | 1,500 | 1,441 | 1,451 | -34 | -2.3% | 20,500 |
| 2024/06/17 | 1,441 | 1,496 | 1,415 | 1,485 | -51 | -3.3% | 43,900 |
| 2024/06/14 | 1,462 | 1,550 | 1,462 | 1,536 | +76 | +5.2% | 22,500 |
| 2024/06/13 | 1,456 | 1,489 | 1,448 | 1,460 | +8 | +0.6% | 13,800 |
| 2024/06/12 | 1,441 | 1,455 | 1,441 | 1,452 | +11 | +0.8% | 5,100 |
| 2024/06/11 | 1,443 | 1,450 | 1,433 | 1,441 | -2 | -0.1% | 9,200 |
| 2024/06/10 | 1,447 | 1,458 | 1,437 | 1,443 | -5 | -0.3% | 6,100 |
| 2024/06/07 | 1,420 | 1,448 | 1,420 | 1,448 | +28 | +2% | 13,900 |
| 2024/06/06 | 1,448 | 1,448 | 1,420 | 1,420 | -18 | -1.3% | 10,800 |
| 2024/06/05 | 1,448 | 1,456 | 1,438 | 1,438 | -14 | -1% | 8,700 |
| 2024/06/04 | 1,458 | 1,462 | 1,447 | 1,452 | -7 | -0.5% | 7,400 |
251～
300
件表示中 / 3768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 | 186,200円 | +3.3% | +3.5% | 3.89% | 7.73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 |
| ＣＯＯＫ | 18,100円 | -8.1% | -72.9% | 0.00% | 65.11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 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22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 |
| 東洋テック | 165,800円 | +17.9% | +92.9% | 3.62% | 15.67倍 | 0.79倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| アゴーラＨＧ | 6,700円 | +9.8% | +162.1% | 0.00% | 51.15倍 | 3.99倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
