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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 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 |
| 2025/03/03 | 1,501 | 1,540 | 1,473 | 1,473 | -7 | -0.5% | 42,000 |
| 2025/02/28 | 1,505 | 1,505 | 1,460 | 1,480 | -40 | -2.6% | 111,800 |
| 2025/02/27 | 1,530 | 1,570 | 1,504 | 1,520 | -17 | -1.1% | 55,900 |
| 2025/02/26 | 1,495 | 1,545 | 1,488 | 1,537 | +57 | +3.9% | 90,400 |
| 2025/02/25 | 1,425 | 1,494 | 1,422 | 1,480 | +39 | +2.7% | 56,600 |
| 2025/02/21 | 1,430 | 1,466 | 1,430 | 1,441 | +9 | +0.6% | 58,800 |
| 2025/02/20 | 1,424 | 1,450 | 1,424 | 1,432 | -4 | -0.3% | 31,700 |
| 2025/02/19 | 1,410 | 1,453 | 1,401 | 1,436 | +21 | +1.5% | 61,800 |
| 2025/02/18 | 1,432 | 1,457 | 1,415 | 1,415 | -12 | -0.8% | 68,500 |
| 2025/02/17 | 1,465 | 1,502 | 1,407 | 1,427 | +22 | +1.6% | 306,400 |
| 2025/02/14 | 1,436 | 1,445 | 1,385 | 1,405 | -30 | -2.1% | 47,500 |
| 2025/02/13 | 1,438 | 1,454 | 1,402 | 1,435 | +14 | +1% | 70,500 |
| 2025/02/12 | 1,423 | 1,436 | 1,397 | 1,421 | -3 | -0.2% | 22,700 |
| 2025/02/10 | 1,401 | 1,425 | 1,401 | 1,424 | +12 | +0.8% | 21,900 |
| 2025/02/07 | 1,399 | 1,422 | 1,394 | 1,412 | +19 | +1.4% | 14,800 |
| 2025/02/06 | 1,387 | 1,393 | 1,367 | 1,393 | +27 | +2% | 8,700 |
| 2025/02/05 | 1,372 | 1,388 | 1,353 | 1,366 | -4 | -0.3% | 7,300 |
| 2025/02/04 | 1,382 | 1,390 | 1,363 | 1,370 | +15 | +1.1% | 10,100 |
| 2025/02/03 | 1,384 | 1,389 | 1,355 | 1,355 | -36 | -2.6% | 10,400 |
| 2025/01/31 | 1,382 | 1,391 | 1,373 | 1,391 | +9 | +0.7% | 9,300 |
| 2025/01/30 | 1,389 | 1,389 | 1,365 | 1,382 | -8 | -0.6% | 17,600 |
| 2025/01/29 | 1,411 | 1,419 | 1,385 | 1,390 | -7 | -0.5% | 21,500 |
| 2025/01/28 | 1,380 | 1,419 | 1,370 | 1,397 | +15 | +1.1% | 24,600 |
| 2025/01/27 | 1,400 | 1,400 | 1,381 | 1,382 | -18 | -1.3% | 12,000 |
| 2025/01/24 | 1,357 | 1,401 | 1,357 | 1,400 | +37 | +2.7% | 20,400 |
| 2025/01/23 | 1,369 | 1,369 | 1,356 | 1,363 | -11 | -0.8% | 5,100 |
| 2025/01/22 | 1,375 | 1,395 | 1,374 | 1,374 | +8 | +0.6% | 9,800 |
| 2025/01/21 | 1,370 | 1,384 | 1,340 | 1,366 | -1 | -0.1% | 9,800 |
| 2025/01/20 | 1,380 | 1,390 | 1,356 | 1,367 | -18 | -1.3% | 16,400 |
| 2025/01/17 | 1,411 | 1,415 | 1,351 | 1,385 | -36 | -2.5% | 18,500 |
| 2025/01/16 | 1,456 | 1,466 | 1,415 | 1,421 | -8 | -0.6% | 12,100 |
| 2025/01/15 | 1,453 | 1,453 | 1,410 | 1,429 | +6 | +0.4% | 8,400 |
| 2025/01/14 | 1,472 | 1,472 | 1,423 | 1,423 | -21 | -1.5% | 20,300 |
| 2025/01/10 | 1,420 | 1,455 | 1,417 | 1,444 | +23 | +1.6% | 19,400 |
| 2025/01/09 | 1,421 | 1,433 | 1,419 | 1,421 | +2 | +0.1% | 6,100 |
| 2025/01/08 | 1,457 | 1,457 | 1,419 | 1,419 | -41 | -2.8% | 24,000 |
51～
100
件表示中 / 353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 | 200,300円 | +20.0% | +37.4% | 1.40% | 21.64倍 | 4.33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 |
| サンアスタリスク | 50,100円 | +13.1% | +10.4% | 0.00% | 14.58倍 | 1.82倍 |
|
企業の新規事業開発をデジタル技術、ビジネス設計の両面で継続支援。ＩＴ人材の育成・紹介も |
| ｋｕｂｅｌｌ | 45,600円 | +18.1% | +366.7% | 0.00% | 76.51倍 | 11.96倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| 勤次郎 | 90,500円 | +16.5% | +50.9% | 0.94% | 24.87倍 | 1.90倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| サイバセキュリ | 179,800円 | +29.6% | +20.2% | 0.28% | 26.54倍 | 11.02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 |
市場注目の銘柄
チャート関連のコラム
