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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/03/21 | 1,541 | 1,607 | 1,541 | 1,590 | +24 | +1.5% | 99,200 |
| 2025/03/19 | 1,530 | 1,577 | 1,509 | 1,566 | +65 | +4.3% | 59,300 |
| 2025/03/18 | 1,460 | 1,520 | 1,460 | 1,501 | +55 | +3.8% | 53,300 |
| 2025/03/17 | 1,460 | 1,475 | 1,434 | 1,446 | -10 | -0.7% | 37,400 |
| 2025/03/14 | 1,459 | 1,480 | 1,439 | 1,456 | -5 | -0.3% | 47,300 |
| 2025/03/13 | 1,481 | 1,493 | 1,441 | 1,461 | -20 | -1.4% | 42,600 |
| 2025/03/12 | 1,446 | 1,482 | 1,446 | 1,481 | +20 | +1.4% | 19,600 |
| 2025/03/11 | 1,462 | 1,491 | 1,425 | 1,461 | -23 | -1.5% | 44,400 |
| 2025/03/10 | 1,445 | 1,484 | 1,445 | 1,484 | +45 | +3.1% | 12,400 |
| 2025/03/07 | 1,472 | 1,479 | 1,436 | 1,439 | -36 | -2.4% | 32,900 |
| 2025/03/06 | 1,462 | 1,507 | 1,462 | 1,475 | +16 | +1.1% | 47,500 |
| 2025/03/05 | 1,456 | 1,492 | 1,446 | 1,459 | -3 | -0.2% | 16,000 |
| 2025/03/04 | 1,462 | 1,482 | 1,445 | 1,462 | -11 | -0.7% | 30,800 |
51～
100
件表示中 / 389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 | 211,000円 | +20.0% | +37.4% | 1.33% | 22.79倍 | 4.57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 |
| ＭＤＶ | 51,400円 | +52.4% | - | 1.75% | 11.79倍 | 6.29倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| 環境フレン | 6,900円 | -1.4% | - | 0.00% | - | 6.52倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ファインデクス | 74,700円 | +3.1% | -1.9% | 2.28% | 16.96倍 | 3.35倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ヒトコムＨＤ | 111,500円 | +6.5% | +43.6% | 3.32% | 18.54倍 | 1.14倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
市場注目の銘柄
チャート関連のコラム
