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 |
|---|---|---|---|---|---|---|---|
| 2024/10/02 | 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 |
| 2024/08/07 | 791 | 897 | 791 | 866 | +54 | +6.7% | 51,200 |
| 2024/08/06 | 843 | 862 | 779 | 812 | +89 | +12.3% | 45,100 |
| 2024/08/05 | 813 | 845 | 723 | 723 | -150 | -17.2% | 210,300 |
| 2024/08/02 | 940 | 945 | 873 | 873 | -123 | -12.3% | 175,100 |
| 2024/08/01 | 1,055 | 1,055 | 995 | 996 | -58 | -5.5% | 147,100 |
| 2024/07/31 | 1,085 | 1,089 | 1,042 | 1,054 | -44 | -4% | 29,700 |
| 2024/07/30 | 1,055 | 1,101 | 1,047 | 1,098 | +54 | +5.2% | 19,300 |
| 2024/07/29 | 1,043 | 1,078 | 1,020 | 1,044 | +26 | +2.6% | 79,000 |
| 2024/07/26 | 1,043 | 1,067 | 1,015 | 1,018 | -55 | -5.1% | 102,900 |
| 2024/07/25 | 1,105 | 1,105 | 1,071 | 1,073 | -39 | -3.5% | 46,400 |
| 2024/07/24 | 1,138 | 1,146 | 1,106 | 1,112 | -38 | -3.3% | 17,000 |
| 2024/07/23 | 1,146 | 1,150 | 1,114 | 1,150 | +10 | +0.9% | 19,400 |
| 2024/07/22 | 1,211 | 1,211 | 1,136 | 1,140 | -90 | -7.3% | 39,100 |
201～
250
件表示中 / 390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 | 209,100円 | +20.0% | +37.4% | 1.34% | 22.59倍 | 4.53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 |
| 環境フレン | 6,900円 | -1.4% | - | 0.00% | - | 6.53倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＭＤＶ | 51,300円 | +52.4% | - | 1.75% | 11.77倍 | 6.28倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ヒトコムＨＤ | 111,800円 | +6.5% | +43.6% | 3.31% | 18.59倍 | 1.15倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ファインデクス | 74,800円 | +3.1% | -1.9% | 2.27% | 16.98倍 | 3.36倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
市場注目の銘柄
チャート関連のコラム
