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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,300 | 1,300 | 1,275 | 1,276 | -17 | -1.3% | 25,300 |
| 2024/11/21 | 1,304 | 1,329 | 1,280 | 1,293 | +3 | +0.2% | 32,900 |
| 2024/11/20 | 1,289 | 1,319 | 1,288 | 1,290 | -29 | -2.2% | 37,400 |
| 2024/11/19 | 1,263 | 1,329 | 1,243 | 1,319 | +26 | +2% | 81,900 |
| 2024/11/18 | 1,346 | 1,346 | 1,275 | 1,293 | -53 | -3.9% | 71,400 |
| 2024/11/15 | 1,405 | 1,411 | 1,312 | 1,346 | -189 | -12.3% | 192,100 |
| 2024/11/14 | 1,579 | 1,583 | 1,527 | 1,535 | -4 | -0.3% | 57,000 |
| 2024/11/13 | 1,523 | 1,547 | 1,515 | 1,539 | +5 | +0.3% | 14,000 |
| 2024/11/12 | 1,507 | 1,560 | 1,507 | 1,534 | +8 | +0.5% | 15,800 |
| 2024/11/11 | 1,521 | 1,545 | 1,513 | 1,526 | -15 | -1% | 26,300 |
| 2024/11/08 | 1,530 | 1,556 | 1,506 | 1,541 | +11 | +0.7% | 19,500 |
| 2024/11/07 | 1,508 | 1,552 | 1,505 | 1,530 | +33 | +2.2% | 28,600 |
| 2024/11/06 | 1,486 | 1,516 | 1,466 | 1,497 | +1 | +0.1% | 16,400 |
| 2024/11/05 | 1,554 | 1,554 | 1,442 | 1,496 | -38 | -2.5% | 11,600 |
| 2024/11/01 | 1,511 | 1,546 | 1,490 | 1,534 | -14 | -0.9% | 41,200 |
| 2024/10/31 | 1,558 | 1,566 | 1,520 | 1,548 | +1 | +0.1% | 10,500 |
| 2024/10/30 | 1,539 | 1,562 | 1,516 | 1,547 | +28 | +1.8% | 34,200 |
| 2024/10/29 | 1,469 | 1,545 | 1,469 | 1,519 | +13 | +0.9% | 20,600 |
| 2024/10/28 | 1,400 | 1,506 | 1,399 | 1,506 | +106 | +7.6% | 47,800 |
| 2024/10/25 | 1,420 | 1,441 | 1,385 | 1,400 | -16 | -1.1% | 33,500 |
| 2024/10/24 | 1,407 | 1,431 | 1,383 | 1,416 | -21 | -1.5% | 42,700 |
| 2024/10/23 | 1,473 | 1,473 | 1,421 | 1,437 | -30 | -2% | 15,700 |
| 2024/10/22 | 1,478 | 1,481 | 1,453 | 1,467 | -13 | -0.9% | 24,300 |
| 2024/10/21 | 1,420 | 1,488 | 1,415 | 1,480 | +46 | +3.2% | 18,800 |
| 2024/10/18 | 1,490 | 1,490 | 1,421 | 1,434 | -56 | -3.8% | 40,700 |
| 2024/10/17 | 1,482 | 1,505 | 1,474 | 1,490 | +38 | +2.6% | 31,700 |
| 2024/10/16 | 1,485 | 1,495 | 1,451 | 1,452 | -39 | -2.6% | 25,400 |
| 2024/10/15 | 1,541 | 1,557 | 1,481 | 1,491 | -66 | -4.2% | 66,900 |
| 2024/10/11 | 1,585 | 1,630 | 1,557 | 1,557 | -32 | -2% | 32,400 |
| 2024/10/10 | 1,557 | 1,594 | 1,501 | 1,589 | +35 | +2.3% | 34,800 |
| 2024/10/09 | 1,545 | 1,586 | 1,538 | 1,554 | +43 | +2.8% | 60,300 |
| 2024/10/08 | 1,481 | 1,539 | 1,480 | 1,511 | +16 | +1.1% | 34,200 |
| 2024/10/07 | 1,539 | 1,539 | 1,488 | 1,495 | -11 | -0.7% | 22,900 |
| 2024/10/04 | 1,500 | 1,540 | 1,461 | 1,506 | -21 | -1.4% | 46,900 |
| 2024/10/03 | 1,503 | 1,543 | 1,484 | 1,527 | -16 | -1% | 57,600 |
| 2024/10/02 | 1,509 | 1,580 | 1,491 | 1,543 | +24 | +1.6% | 56,600 |
| 2024/10/01 | 1,485 | 1,556 | 1,466 | 1,519 | +22 | +1.5% | 17,900 |
| 2024/09/30 | 1,460 | 1,532 | 1,436 | 1,497 | -3 | -0.2% | 19,200 |
| 2024/09/27 | 1,500 | 1,515 | 1,476 | 1,500 | ±0 | ±0% | 7,900 |
| 2024/09/26 | 1,538 | 1,538 | 1,465 | 1,500 | -1 | -0.1% | 16,400 |
| 2024/09/25 | 1,527 | 1,535 | 1,495 | 1,501 | -26 | -1.7% | 16,500 |
| 2024/09/24 | 1,540 | 1,540 | 1,463 | 1,527 | -2 | -0.1% | 10,700 |
| 2024/09/20 | 1,530 | 1,557 | 1,520 | 1,529 | +4 | +0.3% | 30,300 |
| 2024/09/19 | 1,437 | 1,555 | 1,434 | 1,525 | +114 | +8.1% | 54,800 |
| 2024/09/18 | 1,412 | 1,432 | 1,406 | 1,411 | +29 | +2.1% | 12,300 |
| 2024/09/17 | 1,410 | 1,436 | 1,355 | 1,382 | -43 | -3% | 36,500 |
| 2024/09/13 | 1,454 | 1,460 | 1,414 | 1,425 | +1 | +0.1% | 29,400 |
| 2024/09/12 | 1,405 | 1,448 | 1,405 | 1,424 | +36 | +2.6% | 19,400 |
| 2024/09/11 | 1,385 | 1,445 | 1,371 | 1,388 | -13 | -0.9% | 28,700 |
| 2024/09/10 | 1,396 | 1,420 | 1,366 | 1,401 | +6 | +0.4% | 25,900 |
1～
50
件表示中 / 225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 | 127,600円 | +18.8% | +46.8% | 1.33% | 23.01倍 | 2.90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 |
| ウィルズ | 59,900円 | +11.6% | +10.1% | 1.84% | 18.46倍 | 5.95倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ドリームアーツ | 305,000円 | +13.7% | +34.6% | 0.66% | 22.41倍 | 5.87倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| サクラＫＣＳ | 108,700円 | +1.5% | +3.6% | 2.21% | 11.59倍 | 0.63倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ウォンテッドリ | 127,400円 | +5.3% | +0.1% | 1.57% | 11.63倍 | 3.03倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
市場注目の銘柄
チャート関連のコラム
