ヒューマンテクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,993 | 2,032 | 1,977 | 2,005 | +31 | +1.6% | 45,900 |
| 2025/06/03 | 1,954 | 2,016 | 1,942 | 1,974 | +31 | +1.6% | 68,400 |
| 2025/06/02 | 2,037 | 2,062 | 1,940 | 1,943 | -144 | -6.9% | 191,800 |
| 2025/05/30 | 2,008 | 2,108 | 1,998 | 2,087 | +79 | +3.9% | 72,000 |
| 2025/05/29 | 2,001 | 2,037 | 1,967 | 2,008 | +45 | +2.3% | 63,400 |
| 2025/05/28 | 2,000 | 2,020 | 1,961 | 1,963 | -56 | -2.8% | 78,700 |
| 2025/05/27 | 2,013 | 2,043 | 1,986 | 2,019 | +46 | +2.3% | 72,000 |
| 2025/05/26 | 1,926 | 1,997 | 1,926 | 1,973 | +58 | +3% | 57,000 |
| 2025/05/23 | 1,909 | 1,931 | 1,878 | 1,915 | +6 | +0.3% | 50,900 |
| 2025/05/22 | 1,919 | 1,939 | 1,889 | 1,909 | -11 | -0.6% | 63,300 |
| 2025/05/21 | 1,959 | 1,997 | 1,920 | 1,920 | +1 | +0.1% | 97,500 |
| 2025/05/20 | 2,038 | 2,059 | 1,918 | 1,919 | -133 | -6.5% | 140,500 |
| 2025/05/19 | 2,060 | 2,110 | 2,001 | 2,052 | +122 | +6.3% | 221,800 |
| 2025/05/16 | 1,709 | 2,000 | 1,631 | 1,930 | +301 | +18.5% | 646,400 |
| 2025/05/15 | 1,620 | 1,639 | 1,583 | 1,629 | +9 | +0.6% | 168,600 |
| 2025/05/14 | 1,619 | 1,647 | 1,597 | 1,620 | +8 | +0.5% | 62,100 |
| 2025/05/13 | 1,614 | 1,648 | 1,566 | 1,612 | +2 | +0.1% | 32,900 |
| 2025/05/12 | 1,588 | 1,619 | 1,576 | 1,610 | +22 | +1.4% | 74,400 |
| 2025/05/09 | 1,578 | 1,590 | 1,558 | 1,588 | +22 | +1.4% | 34,100 |
| 2025/05/08 | 1,498 | 1,567 | 1,471 | 1,566 | +65 | +4.3% | 66,300 |
| 2025/05/07 | 1,497 | 1,508 | 1,455 | 1,501 | +16 | +1.1% | 34,400 |
| 2025/05/02 | 1,500 | 1,500 | 1,457 | 1,485 | -22 | -1.5% | 20,000 |
| 2025/05/01 | 1,534 | 1,534 | 1,503 | 1,507 | -28 | -1.8% | 11,500 |
| 2025/04/30 | 1,538 | 1,550 | 1,524 | 1,535 | -7 | -0.5% | 13,200 |
| 2025/04/28 | 1,501 | 1,550 | 1,501 | 1,542 | +47 | +3.1% | 35,500 |
| 2025/04/25 | 1,490 | 1,508 | 1,480 | 1,495 | +15 | +1% | 7,500 |
| 2025/04/24 | 1,508 | 1,511 | 1,476 | 1,480 | -24 | -1.6% | 10,900 |
| 2025/04/23 | 1,499 | 1,555 | 1,486 | 1,504 | +5 | +0.3% | 45,400 |
| 2025/04/22 | 1,498 | 1,500 | 1,443 | 1,499 | +1 | +0.1% | 39,000 |
| 2025/04/21 | 1,442 | 1,503 | 1,437 | 1,498 | +48 | +3.3% | 88,400 |
| 2025/04/18 | 1,481 | 1,493 | 1,441 | 1,450 | -25 | -1.7% | 100,100 |
| 2025/04/17 | 1,442 | 1,488 | 1,439 | 1,475 | +27 | +1.9% | 15,400 |
| 2025/04/16 | 1,489 | 1,496 | 1,444 | 1,448 | -11 | -0.8% | 24,300 |
| 2025/04/15 | 1,453 | 1,499 | 1,443 | 1,459 | +6 | +0.4% | 38,800 |
| 2025/04/14 | 1,510 | 1,515 | 1,441 | 1,453 | -27 | -1.8% | 41,400 |
| 2025/04/11 | 1,356 | 1,484 | 1,356 | 1,480 | +94 | +6.8% | 70,000 |
| 2025/04/10 | 1,450 | 1,450 | 1,381 | 1,386 | +82 | +6.3% | 56,200 |
| 2025/04/09 | 1,295 | 1,335 | 1,210 | 1,304 | -15 | -1.1% | 88,600 |
| 2025/04/08 | 1,266 | 1,346 | 1,266 | 1,319 | +104 | +8.6% | 54,900 |
| 2025/04/07 | 1,203 | 1,278 | 1,118 | 1,215 | -150 | -11% | 216,200 |
| 2025/04/04 | 1,401 | 1,418 | 1,252 | 1,365 | -83 | -5.7% | 361,800 |
| 2025/04/03 | 1,460 | 1,491 | 1,386 | 1,448 | -52 | -3.5% | 66,500 |
| 2025/04/02 | 1,549 | 1,558 | 1,500 | 1,500 | -22 | -1.4% | 56,700 |
| 2025/04/01 | 1,565 | 1,611 | 1,519 | 1,522 | -43 | -2.7% | 57,900 |
| 2025/03/31 | 1,588 | 1,590 | 1,464 | 1,565 | -23 | -1.4% | 73,600 |
| 2025/03/28 | 1,539 | 1,646 | 1,500 | 1,588 | +18 | +1.1% | 108,700 |
| 2025/03/27 | 1,600 | 1,648 | 1,551 | 1,570 | -30 | -1.9% | 70,700 |
| 2025/03/26 | 1,584 | 1,610 | 1,562 | 1,600 | +51 | +3.3% | 49,400 |
| 2025/03/25 | 1,592 | 1,610 | 1,532 | 1,549 | -29 | -1.8% | 58,400 |
| 2025/03/24 | 1,580 | 1,613 | 1,561 | 1,578 | -12 | -0.8% | 43,200 |
1～
50
件表示中 / 352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Ｔ」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Ｔ | 200,500円 | +20.0% | +37.4% | 1.40% | 21.66倍 | 4.34倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| サイバセキュリ | 186,500円 | +29.6% | +20.2% | 0.27% | 27.53倍 | 11.44倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| アドソル | 108,000円 | +6.1% | +10.4% | 3.43% | 14.96倍 | 2.73倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| ＪＩＧ－ＳＡＷ | 281,400円 | +6.6% | +7.3% | 0.00% | 37.01倍 | 6.06倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| サーバーワクス | 240,300円 | +14.4% | +9.8% | 0.00% | 21.71倍 | 1.61倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
市場注目の銘柄
チャート関連のコラム
