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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 1,231 | 1,246 | 1,210 | 1,230 | -24 | -1.9% | 26,500 |
| 2024/07/18 | 1,277 | 1,281 | 1,246 | 1,254 | -44 | -3.4% | 31,200 |
| 2024/07/17 | 1,278 | 1,300 | 1,249 | 1,298 | +80 | +6.6% | 92,600 |
| 2024/07/16 | 1,157 | 1,220 | 1,152 | 1,218 | +57 | +4.9% | 51,700 |
| 2024/07/12 | 1,150 | 1,165 | 1,120 | 1,161 | +2 | +0.2% | 62,000 |
| 2024/07/11 | 1,203 | 1,203 | 1,136 | 1,159 | -41 | -3.4% | 33,100 |
| 2024/07/10 | 1,198 | 1,200 | 1,158 | 1,200 | +15 | +1.3% | 12,500 |
| 2024/07/09 | 1,169 | 1,199 | 1,161 | 1,185 | -8 | -0.7% | 68,000 |
| 2024/07/08 | 1,189 | 1,220 | 1,181 | 1,193 | -17 | -1.4% | 33,200 |
| 2024/07/05 | 1,236 | 1,238 | 1,201 | 1,210 | -15 | -1.2% | 20,800 |
| 2024/07/04 | 1,223 | 1,239 | 1,188 | 1,225 | -6 | -0.5% | 37,100 |
| 2024/07/03 | 1,262 | 1,274 | 1,220 | 1,231 | -29 | -2.3% | 11,200 |
| 2024/07/02 | 1,229 | 1,277 | 1,210 | 1,260 | +31 | +2.5% | 16,100 |
| 2024/07/01 | 1,221 | 1,247 | 1,188 | 1,229 | -18 | -1.4% | 65,800 |
| 2024/06/28 | 1,256 | 1,256 | 1,228 | 1,247 | -12 | -1% | 15,800 |
| 2024/06/27 | 1,216 | 1,260 | 1,192 | 1,259 | +42 | +3.5% | 12,700 |
| 2024/06/26 | 1,260 | 1,275 | 1,202 | 1,217 | -13 | -1.1% | 20,600 |
| 2024/06/25 | 1,202 | 1,238 | 1,187 | 1,230 | +58 | +4.9% | 44,600 |
| 2024/06/24 | 1,150 | 1,178 | 1,133 | 1,172 | +21 | +1.8% | 23,900 |
| 2024/06/21 | 1,159 | 1,168 | 1,151 | 1,151 | -8 | -0.7% | 6,300 |
| 2024/06/20 | 1,175 | 1,175 | 1,136 | 1,159 | +6 | +0.5% | 7,500 |
| 2024/06/19 | 1,159 | 1,172 | 1,141 | 1,153 | -3 | -0.3% | 21,400 |
| 2024/06/18 | 1,200 | 1,205 | 1,156 | 1,156 | -61 | -5% | 29,400 |
| 2024/06/17 | 1,210 | 1,219 | 1,178 | 1,217 | -1 | -0.1% | 13,300 |
| 2024/06/14 | 1,159 | 1,218 | 1,159 | 1,218 | +29 | +2.4% | 16,000 |
| 2024/06/13 | 1,191 | 1,209 | 1,189 | 1,189 | -2 | -0.2% | 6,700 |
| 2024/06/12 | 1,211 | 1,233 | 1,191 | 1,191 | -30 | -2.5% | 10,300 |
| 2024/06/11 | 1,207 | 1,268 | 1,190 | 1,221 | -9 | -0.7% | 99,400 |
| 2024/06/10 | 1,270 | 1,277 | 1,229 | 1,230 | -70 | -5.4% | 42,700 |
| 2024/06/07 | 1,298 | 1,302 | 1,283 | 1,300 | +20 | +1.6% | 41,600 |
| 2024/06/06 | 1,333 | 1,334 | 1,271 | 1,280 | -83 | -6.1% | 67,400 |
| 2024/06/05 | 1,386 | 1,415 | 1,349 | 1,363 | -23 | -1.7% | 34,700 |
| 2024/06/04 | 1,377 | 1,427 | 1,369 | 1,386 | +9 | +0.7% | 43,900 |
| 2024/06/03 | 1,424 | 1,439 | 1,376 | 1,377 | -20 | -1.4% | 27,700 |
| 2024/05/31 | 1,337 | 1,403 | 1,333 | 1,397 | +49 | +3.6% | 63,800 |
| 2024/05/30 | 1,303 | 1,358 | 1,292 | 1,348 | +28 | +2.1% | 28,900 |
| 2024/05/29 | 1,325 | 1,361 | 1,297 | 1,320 | -8 | -0.6% | 57,600 |
| 2024/05/28 | 1,382 | 1,382 | 1,328 | 1,328 | -44 | -3.2% | 21,200 |
| 2024/05/27 | 1,390 | 1,404 | 1,346 | 1,372 | +10 | +0.7% | 64,100 |
| 2024/05/24 | 1,342 | 1,398 | 1,334 | 1,362 | -36 | -2.6% | 46,400 |
| 2024/05/23 | 1,363 | 1,410 | 1,349 | 1,398 | +28 | +2% | 104,100 |
| 2024/05/22 | 1,317 | 1,418 | 1,303 | 1,370 | +65 | +5% | 136,200 |
| 2024/05/21 | 1,261 | 1,335 | 1,252 | 1,305 | +63 | +5.1% | 92,600 |
| 2024/05/20 | 1,260 | 1,261 | 1,200 | 1,242 | -18 | -1.4% | 75,000 |
| 2024/05/17 | 1,225 | 1,336 | 1,225 | 1,260 | +57 | +4.7% | 174,800 |
| 2024/05/16 | 1,132 | 1,225 | 1,095 | 1,203 | +105 | +9.6% | 203,200 |
| 2024/05/15 | 1,179 | 1,179 | 1,082 | 1,098 | -81 | -6.9% | 85,100 |
| 2024/05/14 | 1,140 | 1,179 | 1,135 | 1,179 | +50 | +4.4% | 25,100 |
| 2024/05/13 | 1,112 | 1,163 | 1,098 | 1,129 | +17 | +1.5% | 34,000 |
| 2024/05/10 | 1,153 | 1,158 | 1,099 | 1,112 | -34 | -3% | 48,600 |
251～
300
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
