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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 1,442 | 1,496 | 1,441 | 1,460 | +20 | +1.4% | 45,200 |
| 2025/01/06 | 1,435 | 1,449 | 1,409 | 1,440 | +6 | +0.4% | 24,500 |
| 2024/12/30 | 1,402 | 1,436 | 1,400 | 1,434 | +32 | +2.3% | 42,500 |
| 2024/12/27 | 1,401 | 1,455 | 1,401 | 1,402 | +1 | +0.1% | 48,100 |
| 2024/12/26 | 1,380 | 1,425 | 1,375 | 1,401 | +26 | +1.9% | 119,600 |
| 2024/12/25 | 1,381 | 1,403 | 1,367 | 1,375 | +2 | +0.1% | 48,000 |
| 2024/12/24 | 1,380 | 1,392 | 1,369 | 1,373 | -5 | -0.4% | 18,300 |
| 2024/12/23 | 1,351 | 1,395 | 1,351 | 1,378 | +21 | +1.5% | 50,800 |
| 2024/12/20 | 1,365 | 1,389 | 1,352 | 1,357 | -21 | -1.5% | 34,000 |
| 2024/12/19 | 1,352 | 1,397 | 1,347 | 1,378 | +12 | +0.9% | 18,300 |
| 2024/12/18 | 1,390 | 1,415 | 1,366 | 1,366 | -1 | -0.1% | 29,500 |
| 2024/12/17 | 1,395 | 1,402 | 1,356 | 1,367 | -23 | -1.7% | 53,300 |
| 2024/12/16 | 1,398 | 1,398 | 1,369 | 1,390 | +12 | +0.9% | 24,600 |
| 2024/12/13 | 1,405 | 1,410 | 1,375 | 1,378 | -1 | -0.1% | 33,100 |
| 2024/12/12 | 1,348 | 1,398 | 1,340 | 1,379 | +39 | +2.9% | 60,400 |
| 2024/12/11 | 1,346 | 1,352 | 1,325 | 1,340 | -2 | -0.1% | 39,900 |
| 2024/12/10 | 1,290 | 1,345 | 1,275 | 1,342 | +65 | +5.1% | 72,900 |
| 2024/12/09 | 1,255 | 1,288 | 1,234 | 1,277 | +18 | +1.4% | 27,800 |
| 2024/12/06 | 1,285 | 1,307 | 1,234 | 1,259 | -7 | -0.6% | 58,700 |
| 2024/12/05 | 1,287 | 1,287 | 1,224 | 1,266 | -16 | -1.2% | 55,800 |
| 2024/12/04 | 1,280 | 1,293 | 1,264 | 1,282 | -3 | -0.2% | 22,000 |
| 2024/12/03 | 1,206 | 1,295 | 1,200 | 1,285 | +49 | +4% | 89,400 |
| 2024/12/02 | 1,251 | 1,265 | 1,231 | 1,236 | -4 | -0.3% | 19,000 |
| 2024/11/29 | 1,230 | 1,270 | 1,207 | 1,240 | +16 | +1.3% | 68,300 |
| 2024/11/28 | 1,220 | 1,254 | 1,220 | 1,224 | -19 | -1.5% | 99,800 |
| 2024/11/27 | 1,300 | 1,300 | 1,243 | 1,243 | -68 | -5.2% | 123,900 |
| 2024/11/26 | 1,308 | 1,315 | 1,295 | 1,311 | -4 | -0.3% | 33,200 |
| 2024/11/25 | 1,298 | 1,318 | 1,290 | 1,315 | +39 | +3.1% | 17,000 |
| 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 |
101～
150
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 | 200,100円 | +20.0% | +37.4% | 1.40% | 21.62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 | 50,000円 | +13.1% | +10.4% | 0.00% | 14.55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 | 45,500円 | +18.1% | +366.7% | 0.00% | 76.34倍 | 11.93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 | 90,600円 | +16.5% | +50.9% | 0.94% | 24.89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 | 179,100円 | +29.6% | +20.2% | 0.28% | 26.44倍 | 10.98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
