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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,478 | 1,481 | 1,453 | 1,467 | -13 | -0.9% | 24,300 |
| 2024/10/21 | 1,420 | 1,488 | 1,415 | 1,480 | +46 | +3.2% | 18,800 |
| 2024/10/18 | 1,490 | 1,490 | 1,421 | 1,434 | -56 | -3.8% | 40,700 |
| 2024/10/17 | 1,482 | 1,505 | 1,474 | 1,490 | +38 | +2.6% | 31,700 |
| 2024/10/16 | 1,485 | 1,495 | 1,451 | 1,452 | -39 | -2.6% | 25,400 |
| 2024/10/15 | 1,541 | 1,557 | 1,481 | 1,491 | -66 | -4.2% | 66,900 |
| 2024/10/11 | 1,585 | 1,630 | 1,557 | 1,557 | -32 | -2% | 32,400 |
| 2024/10/10 | 1,557 | 1,594 | 1,501 | 1,589 | +35 | +2.3% | 34,800 |
| 2024/10/09 | 1,545 | 1,586 | 1,538 | 1,554 | +43 | +2.8% | 60,300 |
| 2024/10/08 | 1,481 | 1,539 | 1,480 | 1,511 | +16 | +1.1% | 34,200 |
| 2024/10/07 | 1,539 | 1,539 | 1,488 | 1,495 | -11 | -0.7% | 22,900 |
| 2024/10/04 | 1,500 | 1,540 | 1,461 | 1,506 | -21 | -1.4% | 46,900 |
| 2024/10/03 | 1,503 | 1,543 | 1,484 | 1,527 | -16 | -1% | 57,600 |
| 2024/10/02 | 1,509 | 1,580 | 1,491 | 1,543 | +24 | +1.6% | 56,600 |
| 2024/10/01 | 1,485 | 1,556 | 1,466 | 1,519 | +22 | +1.5% | 17,900 |
| 2024/09/30 | 1,460 | 1,532 | 1,436 | 1,497 | -3 | -0.2% | 19,200 |
| 2024/09/27 | 1,500 | 1,515 | 1,476 | 1,500 | ±0 | ±0% | 7,900 |
| 2024/09/26 | 1,538 | 1,538 | 1,465 | 1,500 | -1 | -0.1% | 16,400 |
| 2024/09/25 | 1,527 | 1,535 | 1,495 | 1,501 | -26 | -1.7% | 16,500 |
| 2024/09/24 | 1,540 | 1,540 | 1,463 | 1,527 | -2 | -0.1% | 10,700 |
| 2024/09/20 | 1,530 | 1,557 | 1,520 | 1,529 | +4 | +0.3% | 30,300 |
| 2024/09/19 | 1,437 | 1,555 | 1,434 | 1,525 | +114 | +8.1% | 54,800 |
| 2024/09/18 | 1,412 | 1,432 | 1,406 | 1,411 | +29 | +2.1% | 12,300 |
| 2024/09/17 | 1,410 | 1,436 | 1,355 | 1,382 | -43 | -3% | 36,500 |
| 2024/09/13 | 1,454 | 1,460 | 1,414 | 1,425 | +1 | +0.1% | 29,400 |
| 2024/09/12 | 1,405 | 1,448 | 1,405 | 1,424 | +36 | +2.6% | 19,400 |
| 2024/09/11 | 1,385 | 1,445 | 1,371 | 1,388 | -13 | -0.9% | 28,700 |
| 2024/09/10 | 1,396 | 1,420 | 1,366 | 1,401 | +6 | +0.4% | 25,900 |
| 2024/09/09 | 1,310 | 1,412 | 1,310 | 1,395 | +15 | +1.1% | 47,700 |
| 2024/09/06 | 1,442 | 1,442 | 1,350 | 1,380 | -28 | -2% | 28,600 |
| 2024/09/05 | 1,390 | 1,457 | 1,361 | 1,408 | +13 | +0.9% | 28,300 |
| 2024/09/04 | 1,420 | 1,441 | 1,373 | 1,395 | -76 | -5.2% | 43,200 |
| 2024/09/03 | 1,458 | 1,483 | 1,437 | 1,471 | +4 | +0.3% | 13,400 |
| 2024/09/02 | 1,494 | 1,494 | 1,432 | 1,467 | +3 | +0.2% | 20,900 |
| 2024/08/30 | 1,451 | 1,468 | 1,436 | 1,464 | -1 | -0.1% | 30,000 |
| 2024/08/29 | 1,416 | 1,466 | 1,416 | 1,465 | +27 | +1.9% | 31,000 |
| 2024/08/28 | 1,494 | 1,494 | 1,401 | 1,438 | -57 | -3.8% | 49,500 |
| 2024/08/27 | 1,481 | 1,507 | 1,448 | 1,495 | +22 | +1.5% | 53,800 |
| 2024/08/26 | 1,433 | 1,475 | 1,407 | 1,473 | +44 | +3.1% | 58,300 |
| 2024/08/23 | 1,398 | 1,431 | 1,387 | 1,429 | +31 | +2.2% | 69,900 |
| 2024/08/22 | 1,373 | 1,425 | 1,335 | 1,398 | +38 | +2.8% | 102,800 |
| 2024/08/21 | 1,349 | 1,379 | 1,333 | 1,360 | -7 | -0.5% | 44,700 |
| 2024/08/20 | 1,279 | 1,388 | 1,266 | 1,367 | +108 | +8.6% | 131,000 |
| 2024/08/19 | 1,283 | 1,298 | 1,239 | 1,259 | +7 | +0.6% | 85,300 |
| 2024/08/16 | 1,261 | 1,300 | 1,184 | 1,252 | +133 | +11.9% | 309,600 |
| 2024/08/15 | 1,119 | 1,119 | 1,119 | 1,119 | +150 | +15.5% | 5,700 |
| 2024/08/14 | 938 | 969 | 938 | 969 | +46 | +5% | 35,000 |
| 2024/08/13 | 910 | 940 | 886 | 923 | +58 | +6.7% | 47,200 |
| 2024/08/09 | 845 | 883 | 837 | 865 | +30 | +3.6% | 32,400 |
| 2024/08/08 | 836 | 879 | 830 | 835 | -31 | -3.6% | 16,600 |
151～
200
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 | 199,400円 | +20.0% | +37.4% | 1.40% | 21.54倍 | 4.31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 | 45,600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 | 90,400円 | +16.5% | +50.9% | 0.94% | 24.84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 | 179,000円 | +29.6% | +20.2% | 0.28% | 26.43倍 | 10.97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
