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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,322 | 1,322 | 1,200 | 1,261 | -25 | -1.9% | 37,900 |
| 2024/04/11 | 1,299 | 1,310 | 1,270 | 1,286 | -14 | -1.1% | 34,800 |
| 2024/04/10 | 1,311 | 1,321 | 1,284 | 1,300 | -22 | -1.7% | 31,000 |
| 2024/04/09 | 1,343 | 1,345 | 1,319 | 1,322 | -21 | -1.6% | 24,100 |
| 2024/04/08 | 1,352 | 1,377 | 1,330 | 1,343 | -9 | -0.7% | 30,400 |
| 2024/04/05 | 1,357 | 1,385 | 1,327 | 1,352 | -19 | -1.4% | 68,600 |
| 2024/04/04 | 1,353 | 1,396 | 1,332 | 1,371 | +18 | +1.3% | 35,200 |
| 2024/04/03 | 1,313 | 1,390 | 1,292 | 1,353 | +10 | +0.7% | 77,300 |
| 2024/04/02 | 1,389 | 1,404 | 1,274 | 1,343 | -76 | -5.4% | 148,900 |
| 2024/04/01 | 1,442 | 1,456 | 1,419 | 1,419 | -1 | -0.1% | 31,800 |
| 2024/03/29 | 1,350 | 1,428 | 1,350 | 1,420 | +74 | +5.5% | 31,200 |
| 2024/03/28 | 1,405 | 1,405 | 1,346 | 1,346 | -20 | -1.5% | 23,100 |
| 2024/03/27 | 1,400 | 1,422 | 1,366 | 1,366 | -4 | -0.3% | 28,100 |
| 2024/03/26 | 1,400 | 1,416 | 1,357 | 1,370 | -20 | -1.4% | 27,700 |
| 2024/03/25 | 1,406 | 1,432 | 1,375 | 1,390 | +14 | +1% | 79,500 |
| 2024/03/22 | 1,384 | 1,389 | 1,327 | 1,376 | -17 | -1.2% | 142,600 |
| 2024/03/21 | 1,382 | 1,420 | 1,351 | 1,393 | +28 | +2.1% | 135,700 |
| 2024/03/19 | 1,398 | 1,398 | 1,314 | 1,365 | -17 | -1.2% | 78,800 |
| 2024/03/18 | 1,385 | 1,404 | 1,321 | 1,382 | -3 | -0.2% | 81,500 |
| 2024/03/15 | 1,428 | 1,474 | 1,378 | 1,385 | -45 | -3.1% | 79,000 |
| 2024/03/14 | 1,522 | 1,526 | 1,425 | 1,430 | -62 | -4.2% | 32,300 |
| 2024/03/13 | 1,462 | 1,521 | 1,451 | 1,492 | ±0 | ±0% | 53,900 |
| 2024/03/12 | 1,449 | 1,521 | 1,421 | 1,492 | +43 | +3% | 99,200 |
| 2024/03/11 | 1,384 | 1,458 | 1,332 | 1,449 | +37 | +2.6% | 112,000 |
| 2024/03/08 | 1,417 | 1,458 | 1,410 | 1,412 | -35 | -2.4% | 77,100 |
| 2024/03/07 | 1,563 | 1,597 | 1,430 | 1,447 | -146 | -9.2% | 118,400 |
| 2024/03/06 | 1,562 | 1,659 | 1,562 | 1,593 | -9 | -0.6% | 65,900 |
| 2024/03/05 | 1,609 | 1,637 | 1,556 | 1,602 | -7 | -0.4% | 64,400 |
| 2024/03/04 | 1,558 | 1,616 | 1,555 | 1,609 | +45 | +2.9% | 82,200 |
| 2024/03/01 | 1,540 | 1,588 | 1,525 | 1,564 | +26 | +1.7% | 59,600 |
| 2024/02/29 | 1,595 | 1,625 | 1,518 | 1,538 | -104 | -6.3% | 81,400 |
| 2024/02/28 | 1,577 | 1,681 | 1,566 | 1,642 | +92 | +5.9% | 128,000 |
| 2024/02/27 | 1,570 | 1,601 | 1,516 | 1,550 | +18 | +1.2% | 94,200 |
| 2024/02/26 | 1,603 | 1,605 | 1,530 | 1,532 | -111 | -6.8% | 107,500 |
| 2024/02/22 | 1,677 | 1,711 | 1,591 | 1,643 | -68 | -4% | 129,300 |
| 2024/02/21 | 1,722 | 1,722 | 1,630 | 1,711 | +69 | +4.2% | 160,300 |
| 2024/02/20 | 1,520 | 1,695 | 1,520 | 1,642 | +126 | +8.3% | 331,900 |
| 2024/02/19 | 1,450 | 1,565 | 1,450 | 1,516 | +114 | +8.1% | 231,800 |
| 2024/02/16 | 1,442 | 1,515 | 1,400 | 1,402 | -40 | -2.8% | 189,700 |
| 2024/02/15 | 1,401 | 1,474 | 1,365 | 1,442 | +112 | +8.4% | 324,800 |
| 2024/02/14 | 1,330 | 1,334 | 1,293 | 1,330 | -5 | -0.4% | 57,900 |
| 2024/02/13 | 1,340 | 1,359 | 1,330 | 1,335 | +8 | +0.6% | 60,000 |
| 2024/02/09 | 1,350 | 1,350 | 1,321 | 1,327 | -22 | -1.6% | 29,600 |
| 2024/02/08 | 1,337 | 1,355 | 1,331 | 1,349 | +3 | +0.2% | 23,100 |
| 2024/02/07 | 1,340 | 1,363 | 1,325 | 1,346 | +2 | +0.1% | 51,600 |
| 2024/02/06 | 1,330 | 1,350 | 1,320 | 1,344 | +9 | +0.7% | 60,800 |
| 2024/02/05 | 1,350 | 1,354 | 1,315 | 1,335 | ±0 | ±0% | 13,300 |
| 2024/02/02 | 1,345 | 1,345 | 1,322 | 1,335 | +13 | +1% | 17,700 |
| 2024/02/01 | 1,330 | 1,347 | 1,302 | 1,322 | -8 | -0.6% | 60,100 |
| 2024/01/31 | 1,379 | 1,383 | 1,318 | 1,330 | -49 | -3.6% | 81,700 |
151～
200
件表示中 / 224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 | 128,200円 | +18.8% | +46.8% | 1.33% | 23.11倍 | 2.91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 |
| エニグモ | 30,100円 | +4.8% | +7.9% | 3.32% | 35.75倍 | 1.20倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| ウィルズ | 59,500円 | +11.6% | +10.1% | 1.85% | 18.33倍 | 5.91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 |
| ＥＬＥＭＥＮＴＳ | 50,500円 | +26.3% | - | 0.00% | - | 6.56倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| サクラＫＣＳ | 110,600円 | +1.5% | +3.6% | 2.17% | 11.79倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
