人・夢・技術グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 1,742 | 1,745 | 1,684 | 1,733 | -11 | -0.6% | 16,700 |
| 2025/09/29 | 1,810 | 1,810 | 1,744 | 1,744 | -113 | -6.1% | 25,100 |
| 2025/09/26 | 1,868 | 1,868 | 1,846 | 1,857 | -23 | -1.2% | 22,200 |
| 2025/09/25 | 1,880 | 1,885 | 1,870 | 1,880 | +8 | +0.4% | 19,500 |
| 2025/09/24 | 1,877 | 1,878 | 1,856 | 1,872 | -5 | -0.3% | 10,500 |
| 2025/09/22 | 1,865 | 1,887 | 1,863 | 1,877 | +16 | +0.9% | 12,900 |
| 2025/09/19 | 1,887 | 1,900 | 1,856 | 1,861 | -24 | -1.3% | 15,100 |
| 2025/09/18 | 1,874 | 1,886 | 1,870 | 1,885 | +14 | +0.7% | 10,300 |
| 2025/09/17 | 1,880 | 1,889 | 1,863 | 1,871 | -17 | -0.9% | 13,300 |
| 2025/09/16 | 1,889 | 1,889 | 1,869 | 1,888 | +8 | +0.4% | 9,800 |
| 2025/09/12 | 1,887 | 1,888 | 1,861 | 1,880 | +5 | +0.3% | 18,200 |
| 2025/09/11 | 1,864 | 1,875 | 1,854 | 1,875 | +17 | +0.9% | 12,300 |
| 2025/09/10 | 1,858 | 1,862 | 1,844 | 1,858 | +12 | +0.7% | 12,100 |
| 2025/09/09 | 1,841 | 1,859 | 1,830 | 1,846 | +12 | +0.7% | 14,600 |
| 2025/09/08 | 1,840 | 1,840 | 1,816 | 1,834 | +14 | +0.8% | 10,200 |
| 2025/09/05 | 1,824 | 1,844 | 1,820 | 1,820 | -13 | -0.7% | 12,100 |
| 2025/09/04 | 1,807 | 1,838 | 1,807 | 1,833 | +11 | +0.6% | 14,700 |
| 2025/09/03 | 1,815 | 1,841 | 1,815 | 1,822 | +20 | +1.1% | 13,100 |
| 2025/09/02 | 1,831 | 1,840 | 1,802 | 1,802 | -21 | -1.2% | 9,400 |
| 2025/09/01 | 1,839 | 1,848 | 1,816 | 1,823 | +4 | +0.2% | 10,400 |
| 2025/08/29 | 1,824 | 1,838 | 1,814 | 1,819 | +3 | +0.2% | 14,100 |
| 2025/08/28 | 1,812 | 1,830 | 1,805 | 1,816 | +12 | +0.7% | 13,800 |
| 2025/08/27 | 1,826 | 1,826 | 1,804 | 1,804 | -8 | -0.4% | 13,700 |
| 2025/08/26 | 1,819 | 1,830 | 1,796 | 1,812 | +8 | +0.4% | 17,700 |
| 2025/08/25 | 1,808 | 1,823 | 1,799 | 1,804 | +12 | +0.7% | 9,300 |
| 2025/08/22 | 1,780 | 1,803 | 1,768 | 1,792 | +26 | +1.5% | 10,500 |
| 2025/08/21 | 1,771 | 1,790 | 1,752 | 1,766 | -4 | -0.2% | 11,400 |
| 2025/08/20 | 1,786 | 1,800 | 1,770 | 1,770 | -16 | -0.9% | 8,600 |
| 2025/08/19 | 1,772 | 1,800 | 1,772 | 1,786 | +11 | +0.6% | 9,300 |
| 2025/08/18 | 1,800 | 1,804 | 1,769 | 1,775 | -10 | -0.6% | 21,100 |
| 2025/08/15 | 1,727 | 1,788 | 1,726 | 1,785 | -84 | -4.5% | 44,800 |
| 2025/08/14 | 1,845 | 1,877 | 1,835 | 1,869 | +40 | +2.2% | 33,300 |
| 2025/08/13 | 1,837 | 1,847 | 1,821 | 1,829 | -7 | -0.4% | 11,100 |
| 2025/08/12 | 1,799 | 1,837 | 1,799 | 1,836 | +32 | +1.8% | 11,900 |
| 2025/08/08 | 1,824 | 1,837 | 1,774 | 1,804 | -29 | -1.6% | 11,100 |
| 2025/08/07 | 1,839 | 1,839 | 1,828 | 1,833 | -5 | -0.3% | 6,400 |
| 2025/08/06 | 1,819 | 1,838 | 1,813 | 1,838 | +9 | +0.5% | 8,500 |
| 2025/08/05 | 1,782 | 1,840 | 1,780 | 1,829 | +51 | +2.9% | 18,500 |
| 2025/08/04 | 1,757 | 1,803 | 1,757 | 1,778 | -19 | -1.1% | 15,100 |
| 2025/08/01 | 1,768 | 1,806 | 1,764 | 1,797 | +2 | +0.1% | 14,300 |
| 2025/07/31 | 1,765 | 1,795 | 1,755 | 1,795 | +39 | +2.2% | 19,000 |
| 2025/07/30 | 1,755 | 1,760 | 1,723 | 1,756 | +41 | +2.4% | 19,000 |
| 2025/07/29 | 1,745 | 1,745 | 1,710 | 1,715 | -26 | -1.5% | 12,900 |
| 2025/07/28 | 1,755 | 1,759 | 1,705 | 1,741 | +25 | +1.5% | 17,300 |
| 2025/07/25 | 1,714 | 1,738 | 1,698 | 1,716 | +2 | +0.1% | 14,500 |
| 2025/07/24 | 1,720 | 1,720 | 1,696 | 1,714 | -9 | -0.5% | 4,600 |
| 2025/07/23 | 1,689 | 1,724 | 1,680 | 1,723 | +53 | +3.2% | 17,800 |
| 2025/07/22 | 1,660 | 1,689 | 1,660 | 1,670 | +5 | +0.3% | 2,900 |
| 2025/07/18 | 1,693 | 1,693 | 1,659 | 1,665 | -21 | -1.2% | 6,500 |
| 2025/07/17 | 1,687 | 1,687 | 1,666 | 1,686 | +21 | +1.3% | 5,000 |
1～
50
件表示中 / 979件
類似銘柄と比較する
現在ご覧いただいている「人夢技術」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 |
|---|---|---|---|---|---|---|---|---|
| 人夢技術 | 173,300円 | +8.0% | +24.1% | 3.46% | 13.13倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| Ｇｕｎｏｓｙ | 67,700円 | +29.4% | +136.9% | 2.70% | 37.67倍 | 1.45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 |
| イオレ | 521,000円 | +195.7% | - | 0.00% | 151.67倍 | 53.53倍 |
|
団体活動向け「らくらく連絡網」展開。採用支援サービス主力。ＡＩデータセンター事業に進出 |
| ジモティー | 162,500円 | +14.3% | 0.0% | 0.00% | 34.61倍 | 10.21倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| ヒット | 225,900円 | +15.4% | +11.4% | 1.55% | 17.41倍 | 4.75倍 |
|
繁華街やロードサイドに電子・アナログ看板を保有。社内で屋外広告開発の専門家を育成 |
市場注目の銘柄
チャート関連のコラム
