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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,463 | 1,467 | 1,455 | 1,459 | +17 | +1.2% | 9,200 |
| 2024/05/31 | 1,408 | 1,446 | 1,408 | 1,442 | +37 | +2.6% | 14,700 |
| 2024/05/30 | 1,420 | 1,420 | 1,371 | 1,405 | -20 | -1.4% | 38,700 |
| 2024/05/29 | 1,429 | 1,446 | 1,414 | 1,425 | +12 | +0.8% | 13,700 |
| 2024/05/28 | 1,403 | 1,431 | 1,403 | 1,413 | +11 | +0.8% | 12,500 |
| 2024/05/27 | 1,409 | 1,422 | 1,392 | 1,402 | -5 | -0.4% | 19,900 |
| 2024/05/24 | 1,426 | 1,426 | 1,404 | 1,407 | -19 | -1.3% | 8,800 |
| 2024/05/23 | 1,435 | 1,435 | 1,401 | 1,426 | -4 | -0.3% | 18,300 |
| 2024/05/22 | 1,433 | 1,439 | 1,426 | 1,430 | -2 | -0.1% | 12,600 |
| 2024/05/21 | 1,487 | 1,501 | 1,431 | 1,432 | -55 | -3.7% | 51,500 |
| 2024/05/20 | 1,500 | 1,500 | 1,471 | 1,487 | +2 | +0.1% | 28,500 |
| 2024/05/17 | 1,430 | 1,488 | 1,416 | 1,485 | +77 | +5.5% | 51,600 |
| 2024/05/16 | 1,525 | 1,525 | 1,403 | 1,408 | +93 | +7.1% | 244,800 |
| 2024/05/15 | 1,340 | 1,375 | 1,306 | 1,315 | -37 | -2.7% | 190,800 |
| 2024/05/14 | 1,388 | 1,389 | 1,348 | 1,352 | -58 | -4.1% | 48,700 |
| 2024/05/13 | 1,400 | 1,416 | 1,381 | 1,410 | -5 | -0.4% | 22,800 |
| 2024/05/10 | 1,411 | 1,446 | 1,394 | 1,415 | -35 | -2.4% | 34,300 |
| 2024/05/09 | 1,497 | 1,497 | 1,430 | 1,450 | +162 | +12.6% | 81,400 |
| 2024/05/08 | 1,285 | 1,297 | 1,275 | 1,288 | ±0 | ±0% | 2,800 |
| 2024/05/07 | 1,290 | 1,291 | 1,285 | 1,288 | +4 | +0.3% | 2,100 |
| 2024/05/02 | 1,290 | 1,290 | 1,284 | 1,284 | -6 | -0.5% | 700 |
| 2024/05/01 | 1,281 | 1,290 | 1,281 | 1,290 | -4 | -0.3% | 1,500 |
| 2024/04/30 | 1,310 | 1,310 | 1,293 | 1,294 | -14 | -1.1% | 4,900 |
| 2024/04/26 | 1,290 | 1,308 | 1,276 | 1,308 | +15 | +1.2% | 3,200 |
| 2024/04/25 | 1,303 | 1,303 | 1,283 | 1,293 | -7 | -0.5% | 1,500 |
| 2024/04/24 | 1,290 | 1,305 | 1,290 | 1,300 | +12 | +0.9% | 3,700 |
| 2024/04/23 | 1,309 | 1,309 | 1,282 | 1,288 | -3 | -0.2% | 3,500 |
| 2024/04/22 | 1,284 | 1,291 | 1,266 | 1,291 | +7 | +0.5% | 7,100 |
| 2024/04/19 | 1,302 | 1,314 | 1,270 | 1,284 | -32 | -2.4% | 7,400 |
| 2024/04/18 | 1,284 | 1,316 | 1,280 | 1,316 | +33 | +2.6% | 6,700 |
| 2024/04/17 | 1,294 | 1,303 | 1,275 | 1,283 | -11 | -0.9% | 7,300 |
| 2024/04/16 | 1,300 | 1,304 | 1,275 | 1,294 | -4 | -0.3% | 5,100 |
| 2024/04/15 | 1,311 | 1,311 | 1,298 | 1,298 | -13 | -1% | 3,100 |
| 2024/04/12 | 1,310 | 1,316 | 1,300 | 1,311 | +1 | +0.1% | 3,400 |
| 2024/04/11 | 1,305 | 1,310 | 1,300 | 1,310 | -3 | -0.2% | 3,500 |
| 2024/04/10 | 1,304 | 1,313 | 1,302 | 1,313 | +13 | +1% | 1,500 |
| 2024/04/09 | 1,305 | 1,310 | 1,295 | 1,300 | +1 | +0.1% | 3,100 |
| 2024/04/08 | 1,276 | 1,299 | 1,275 | 1,299 | +8 | +0.6% | 5,900 |
| 2024/04/05 | 1,301 | 1,308 | 1,260 | 1,291 | -18 | -1.4% | 6,500 |
| 2024/04/04 | 1,305 | 1,315 | 1,290 | 1,309 | +9 | +0.7% | 2,300 |
| 2024/04/03 | 1,267 | 1,315 | 1,256 | 1,300 | +25 | +2% | 9,400 |
| 2024/04/02 | 1,311 | 1,312 | 1,275 | 1,275 | -36 | -2.7% | 15,900 |
| 2024/04/01 | 1,365 | 1,365 | 1,311 | 1,311 | -45 | -3.3% | 6,100 |
| 2024/03/29 | 1,320 | 1,365 | 1,320 | 1,356 | +32 | +2.4% | 8,700 |
| 2024/03/28 | 1,317 | 1,335 | 1,316 | 1,324 | -12 | -0.9% | 4,400 |
| 2024/03/27 | 1,340 | 1,352 | 1,333 | 1,336 | -4 | -0.3% | 4,500 |
| 2024/03/26 | 1,349 | 1,355 | 1,326 | 1,340 | +4 | +0.3% | 8,400 |
| 2024/03/25 | 1,352 | 1,352 | 1,336 | 1,336 | +6 | +0.5% | 4,600 |
| 2024/03/22 | 1,351 | 1,364 | 1,330 | 1,330 | -21 | -1.6% | 13,300 |
| 2024/03/21 | 1,300 | 1,351 | 1,288 | 1,351 | +79 | +6.2% | 24,300 |
301～
350
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
