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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 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 |
151～
200
件表示中 / 423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 | 258,500円 | +20.0% | +37.4% | 1.08% | 27.92倍 | 5.60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 |
| ソースネクスト | 18,300円 | -25.8% | - | 0.00% | - | 3.39倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＶＲＡＩＮ | 245,400円 | +50.0% | +49.6% | 0.00% | 42.56倍 | 17.66倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ＮＣＤ | 280,900円 | +6.3% | +5.2% | 4.27% | 11.78倍 | 2.95倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| セック | 478,000円 | +3.9% | +6.2% | 2.34% | 17.48倍 | 2.61倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
