ヒューマン・メタボローム・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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 939 | 939 | 910 | 913 | -37 | -3.9% | 35,300 |
| 2015/09/04 | 990 | 995 | 945 | 950 | -50 | -5% | 22,300 |
| 2015/09/03 | 1,010 | 1,015 | 987 | 1,000 | +19 | +1.9% | 12,300 |
| 2015/09/02 | 950 | 1,000 | 942 | 981 | -1 | -0.1% | 27,400 |
| 2015/09/01 | 1,001 | 1,011 | 980 | 982 | -19 | -1.9% | 21,900 |
| 2015/08/31 | 1,040 | 1,041 | 1,000 | 1,001 | -21 | -2.1% | 23,400 |
| 2015/08/28 | 990 | 1,022 | 984 | 1,022 | +38 | +3.9% | 25,500 |
| 2015/08/27 | 1,022 | 1,022 | 976 | 984 | +31 | +3.3% | 27,000 |
| 2015/08/26 | 906 | 986 | 906 | 953 | +23 | +2.5% | 45,700 |
| 2015/08/25 | 900 | 1,002 | 871 | 930 | -55 | -5.6% | 72,200 |
| 2015/08/24 | 1,110 | 1,125 | 950 | 985 | -140 | -12.4% | 123,900 |
| 2015/08/21 | 1,121 | 1,149 | 1,115 | 1,125 | -12 | -1.1% | 48,400 |
| 2015/08/20 | 1,175 | 1,198 | 1,130 | 1,137 | -64 | -5.3% | 48,000 |
| 2015/08/19 | 1,237 | 1,237 | 1,174 | 1,201 | -16 | -1.3% | 41,200 |
| 2015/08/18 | 1,229 | 1,242 | 1,190 | 1,217 | +16 | +1.3% | 62,800 |
| 2015/08/17 | 1,121 | 1,201 | 1,121 | 1,201 | +85 | +7.6% | 46,300 |
| 2015/08/14 | 1,121 | 1,150 | 1,116 | 1,116 | -21 | -1.8% | 19,600 |
| 2015/08/13 | 1,124 | 1,151 | 1,113 | 1,137 | -2 | -0.2% | 35,500 |
| 2015/08/12 | 1,165 | 1,200 | 1,120 | 1,139 | -50 | -4.2% | 46,500 |
| 2015/08/11 | 1,163 | 1,189 | 1,157 | 1,189 | +16 | +1.4% | 15,400 |
| 2015/08/10 | 1,198 | 1,212 | 1,153 | 1,173 | -27 | -2.3% | 26,800 |
| 2015/08/07 | 1,218 | 1,240 | 1,186 | 1,200 | ±0 | ±0% | 40,900 |
| 2015/08/06 | 1,179 | 1,211 | 1,172 | 1,200 | +28 | +2.4% | 36,800 |
| 2015/08/05 | 1,179 | 1,190 | 1,163 | 1,172 | -7 | -0.6% | 15,500 |
| 2015/08/04 | 1,230 | 1,236 | 1,176 | 1,179 | -58 | -4.7% | 38,000 |
| 2015/08/03 | 1,242 | 1,249 | 1,200 | 1,237 | +46 | +3.9% | 55,200 |
| 2015/07/31 | 1,196 | 1,199 | 1,179 | 1,191 | +13 | +1.1% | 12,100 |
| 2015/07/30 | 1,215 | 1,215 | 1,161 | 1,178 | +4 | +0.3% | 13,100 |
| 2015/07/29 | 1,214 | 1,218 | 1,168 | 1,174 | -31 | -2.6% | 34,200 |
| 2015/07/28 | 1,199 | 1,212 | 1,155 | 1,205 | +16 | +1.3% | 36,800 |
| 2015/07/27 | 1,155 | 1,212 | 1,150 | 1,189 | +19 | +1.6% | 71,400 |
| 2015/07/24 | 1,118 | 1,188 | 1,095 | 1,170 | +66 | +6% | 74,100 |
| 2015/07/23 | 1,124 | 1,124 | 1,101 | 1,104 | -11 | -1% | 19,300 |
| 2015/07/22 | 1,113 | 1,117 | 1,111 | 1,115 | -3 | -0.3% | 7,200 |
| 2015/07/21 | 1,120 | 1,124 | 1,118 | 1,118 | -1 | -0.1% | 3,900 |
| 2015/07/17 | 1,120 | 1,129 | 1,118 | 1,119 | -9 | -0.8% | 7,900 |
| 2015/07/16 | 1,140 | 1,141 | 1,118 | 1,128 | +1 | +0.1% | 6,800 |
| 2015/07/15 | 1,130 | 1,138 | 1,121 | 1,127 | -3 | -0.3% | 10,500 |
| 2015/07/14 | 1,118 | 1,130 | 1,109 | 1,130 | +29 | +2.6% | 11,100 |
| 2015/07/13 | 1,100 | 1,120 | 1,100 | 1,101 | +1 | +0.1% | 7,500 |
| 2015/07/10 | 1,105 | 1,115 | 1,098 | 1,100 | -5 | -0.5% | 12,700 |
| 2015/07/09 | 1,120 | 1,122 | 1,082 | 1,105 | -21 | -1.9% | 31,900 |
| 2015/07/08 | 1,150 | 1,150 | 1,126 | 1,126 | -23 | -2% | 21,000 |
| 2015/07/07 | 1,133 | 1,163 | 1,133 | 1,149 | +13 | +1.1% | 8,000 |
| 2015/07/06 | 1,135 | 1,174 | 1,132 | 1,136 | -20 | -1.7% | 9,800 |
| 2015/07/03 | 1,160 | 1,168 | 1,151 | 1,156 | -4 | -0.3% | 9,400 |
| 2015/07/02 | 1,180 | 1,180 | 1,155 | 1,160 | +6 | +0.5% | 11,200 |
| 2015/07/01 | 1,145 | 1,154 | 1,144 | 1,154 | +14 | +1.2% | 7,700 |
| 2015/06/30 | 1,149 | 1,149 | 1,127 | 1,140 | +12 | +1.1% | 5,800 |
| 2015/06/29 | 1,121 | 1,137 | 1,120 | 1,128 | -47 | -4% | 19,500 |
2251～
2300
件表示中 / 2668件
類似銘柄と比較する
現在ご覧いただいている「ＨＭＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＭＴ | 60,200円 | +11.5% | +16.2% | 2.49% | 12.73倍 | 1.88倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| ＨＣＨ | 187,000円 | +20.1% | +1.0% | 2.89% | 7.53倍 | 2.28倍 |
|
ＩＴにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
| ＴＡＣ | 19,300円 | +1.2% | - | 2.07% | 23.34倍 | 0.55倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| コーチ・エィ | 152,000円 | +0.1% | -44.6% | 1.32% | 44.50倍 | 1.19倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| こころＮＴ | 92,500円 | +3.9% | 0.0% | - | - | - |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
市場注目の銘柄
チャート関連のコラム
