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 |
|---|---|---|---|---|---|---|---|
| 2023/08/08 | 1,051 | 1,070 | 1,051 | 1,061 | +20 | +1.9% | 10,300 |
| 2023/08/07 | 1,040 | 1,050 | 1,040 | 1,041 | +6 | +0.6% | 5,700 |
| 2023/08/04 | 1,028 | 1,051 | 1,028 | 1,035 | +7 | +0.7% | 2,800 |
| 2023/08/03 | 1,050 | 1,053 | 1,028 | 1,028 | -16 | -1.5% | 18,800 |
| 2023/08/02 | 1,068 | 1,068 | 1,037 | 1,044 | -21 | -2% | 19,100 |
| 2023/08/01 | 1,068 | 1,073 | 1,054 | 1,065 | ±0 | ±0% | 20,200 |
| 2023/07/31 | 1,095 | 1,095 | 1,052 | 1,065 | +34 | +3.3% | 39,500 |
| 2023/07/28 | 1,030 | 1,031 | 1,020 | 1,031 | -1 | -0.1% | 12,200 |
| 2023/07/27 | 1,046 | 1,046 | 1,029 | 1,032 | -7 | -0.7% | 7,900 |
| 2023/07/26 | 1,039 | 1,041 | 1,032 | 1,039 | +1 | +0.1% | 7,400 |
| 2023/07/25 | 1,026 | 1,041 | 1,025 | 1,038 | +14 | +1.4% | 10,500 |
| 2023/07/24 | 1,013 | 1,025 | 1,006 | 1,024 | +21 | +2.1% | 15,800 |
| 2023/07/21 | 1,000 | 1,004 | 996 | 1,003 | +3 | +0.3% | 7,000 |
| 2023/07/20 | 1,006 | 1,006 | 992 | 1,000 | -2 | -0.2% | 13,400 |
| 2023/07/19 | 1,005 | 1,007 | 995 | 1,002 | +11 | +1.1% | 3,500 |
| 2023/07/18 | 990 | 998 | 984 | 991 | ±0 | ±0% | 9,000 |
| 2023/07/14 | 1,006 | 1,006 | 990 | 991 | -10 | -1% | 4,100 |
| 2023/07/13 | 1,008 | 1,009 | 998 | 1,001 | +7 | +0.7% | 3,700 |
| 2023/07/12 | 1,000 | 1,000 | 988 | 994 | -6 | -0.6% | 3,900 |
| 2023/07/11 | 1,000 | 1,011 | 999 | 1,000 | ±0 | ±0% | 15,700 |
| 2023/07/10 | 992 | 1,000 | 992 | 1,000 | +9 | +0.9% | 8,200 |
| 2023/07/07 | 986 | 994 | 983 | 991 | +3 | +0.3% | 3,800 |
| 2023/07/06 | 990 | 1,001 | 985 | 988 | -8 | -0.8% | 18,100 |
| 2023/07/05 | 1,012 | 1,012 | 996 | 996 | -16 | -1.6% | 9,800 |
| 2023/07/04 | 1,004 | 1,014 | 955 | 1,012 | +8 | +0.8% | 19,700 |
| 2023/07/03 | 1,000 | 1,008 | 1,000 | 1,004 | +1 | +0.1% | 4,000 |
| 2023/06/30 | 996 | 1,010 | 975 | 1,003 | +4 | +0.4% | 15,800 |
| 2023/06/29 | 1,010 | 1,011 | 933 | 999 | -12 | -1.2% | 53,800 |
| 2023/06/28 | 1,019 | 1,019 | 1,000 | 1,011 | +2 | +0.2% | 8,100 |
| 2023/06/27 | 1,007 | 1,010 | 1,000 | 1,009 | +2 | +0.2% | 16,500 |
| 2023/06/26 | 1,022 | 1,022 | 1,006 | 1,007 | -14 | -1.4% | 6,100 |
| 2023/06/23 | 1,023 | 1,030 | 1,015 | 1,021 | +8 | +0.8% | 15,000 |
| 2023/06/22 | 1,020 | 1,022 | 1,007 | 1,013 | -5 | -0.5% | 4,500 |
| 2023/06/21 | 1,006 | 1,019 | 1,005 | 1,018 | +12 | +1.2% | 9,000 |
| 2023/06/20 | 1,008 | 1,008 | 1,000 | 1,006 | -2 | -0.2% | 4,000 |
| 2023/06/19 | 1,005 | 1,009 | 1,000 | 1,008 | +9 | +0.9% | 8,700 |
| 2023/06/16 | 1,000 | 1,009 | 999 | 999 | +6 | +0.6% | 6,200 |
| 2023/06/15 | 992 | 1,000 | 992 | 993 | +2 | +0.2% | 1,600 |
| 2023/06/14 | 998 | 1,005 | 991 | 991 | -5 | -0.5% | 3,800 |
| 2023/06/13 | 1,010 | 1,010 | 994 | 996 | -8 | -0.8% | 5,300 |
| 2023/06/12 | 998 | 1,004 | 990 | 1,004 | +15 | +1.5% | 8,000 |
| 2023/06/09 | 983 | 989 | 980 | 989 | +8 | +0.8% | 3,000 |
| 2023/06/08 | 991 | 993 | 972 | 981 | -9 | -0.9% | 3,100 |
| 2023/06/07 | 983 | 990 | 976 | 990 | +9 | +0.9% | 4,200 |
| 2023/06/06 | 992 | 992 | 981 | 981 | -4 | -0.4% | 1,600 |
| 2023/06/05 | 983 | 997 | 983 | 985 | +9 | +0.9% | 11,000 |
| 2023/06/02 | 979 | 988 | 971 | 976 | -3 | -0.3% | 6,300 |
| 2023/06/01 | 982 | 988 | 979 | 979 | -18 | -1.8% | 6,600 |
| 2023/05/31 | 1,017 | 1,017 | 992 | 997 | +2 | +0.2% | 20,400 |
| 2023/05/30 | 983 | 997 | 983 | 995 | +5 | +0.5% | 9,100 |
351～
400
件表示中 / 3619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 | 155,900円 | +3.6% | +1.7% | 4.11% | 7.35倍 | 1.01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 |
| ＥＲＩ ＨＤ | 209,900円 | +13.8% | +4.0% | 2.86% | 12.28倍 | 2.84倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ライズ | 66,400円 | +24.5% | +14.6% | 0.00% | 11.58倍 | 2.94倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
| Ｇｕｎｏｓｙ | 66,400円 | -16.7% | - | 0.00% | 88.65倍 | 1.43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 |
| ブティックス | 157,700円 | +24.1% | +31.6% | 0.00% | 19.93倍 | 8.48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
