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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,189 | 1,194 | 1,175 | 1,175 | -24 | -2% | 14,600 |
| 2015/06/25 | 1,166 | 1,199 | 1,155 | 1,199 | +33 | +2.8% | 41,700 |
| 2015/06/24 | 1,150 | 1,166 | 1,150 | 1,166 | +6 | +0.5% | 16,700 |
| 2015/06/23 | 1,163 | 1,163 | 1,140 | 1,160 | -4 | -0.3% | 11,800 |
| 2015/06/22 | 1,158 | 1,180 | 1,143 | 1,164 | +17 | +1.5% | 21,100 |
| 2015/06/19 | 1,121 | 1,147 | 1,121 | 1,147 | +27 | +2.4% | 8,400 |
| 2015/06/18 | 1,126 | 1,129 | 1,120 | 1,120 | -5 | -0.4% | 5,600 |
| 2015/06/17 | 1,136 | 1,140 | 1,125 | 1,125 | -17 | -1.5% | 7,400 |
| 2015/06/16 | 1,136 | 1,179 | 1,125 | 1,142 | +13 | +1.2% | 35,300 |
| 2015/06/15 | 1,132 | 1,138 | 1,125 | 1,129 | +3 | +0.3% | 9,300 |
| 2015/06/12 | 1,115 | 1,126 | 1,108 | 1,126 | +16 | +1.4% | 7,300 |
| 2015/06/11 | 1,118 | 1,120 | 1,107 | 1,110 | +3 | +0.3% | 6,100 |
| 2015/06/10 | 1,101 | 1,113 | 1,096 | 1,107 | +5 | +0.5% | 11,800 |
| 2015/06/09 | 1,120 | 1,120 | 1,100 | 1,102 | -23 | -2% | 9,800 |
| 2015/06/08 | 1,115 | 1,125 | 1,110 | 1,125 | -3 | -0.3% | 7,200 |
| 2015/06/05 | 1,128 | 1,129 | 1,107 | 1,128 | +9 | +0.8% | 10,500 |
| 2015/06/04 | 1,114 | 1,131 | 1,114 | 1,119 | -1 | -0.1% | 6,300 |
| 2015/06/03 | 1,116 | 1,123 | 1,102 | 1,120 | +1 | +0.1% | 10,600 |
| 2015/06/02 | 1,130 | 1,138 | 1,106 | 1,119 | +19 | +1.7% | 14,600 |
| 2015/06/01 | 1,099 | 1,119 | 1,096 | 1,100 | -14 | -1.3% | 10,200 |
| 2015/05/29 | 1,124 | 1,124 | 1,100 | 1,114 | -10 | -0.9% | 21,300 |
| 2015/05/28 | 1,160 | 1,160 | 1,120 | 1,124 | -22 | -1.9% | 22,000 |
| 2015/05/27 | 1,175 | 1,175 | 1,130 | 1,146 | -9 | -0.8% | 25,600 |
| 2015/05/26 | 1,151 | 1,175 | 1,151 | 1,155 | +19 | +1.7% | 17,300 |
| 2015/05/25 | 1,130 | 1,138 | 1,116 | 1,136 | +20 | +1.8% | 30,400 |
| 2015/05/22 | 1,075 | 1,244 | 1,069 | 1,116 | +37 | +3.4% | 119,000 |
| 2015/05/21 | 1,080 | 1,088 | 1,068 | 1,079 | -7 | -0.6% | 26,000 |
| 2015/05/20 | 1,071 | 1,095 | 1,070 | 1,086 | +15 | +1.4% | 29,300 |
| 2015/05/19 | 1,082 | 1,088 | 1,070 | 1,071 | -11 | -1% | 13,400 |
| 2015/05/18 | 1,084 | 1,090 | 1,074 | 1,082 | -7 | -0.6% | 10,800 |
| 2015/05/15 | 1,093 | 1,099 | 1,089 | 1,089 | -9 | -0.8% | 3,400 |
| 2015/05/14 | 1,088 | 1,120 | 1,083 | 1,098 | +12 | +1.1% | 21,400 |
| 2015/05/13 | 1,080 | 1,088 | 1,080 | 1,086 | -2 | -0.2% | 8,200 |
| 2015/05/12 | 1,088 | 1,095 | 1,075 | 1,088 | -4 | -0.4% | 11,800 |
| 2015/05/11 | 1,088 | 1,104 | 1,082 | 1,092 | +11 | +1% | 16,300 |
| 2015/05/08 | 1,070 | 1,081 | 1,070 | 1,081 | +7 | +0.7% | 16,000 |
| 2015/05/07 | 1,100 | 1,100 | 1,073 | 1,074 | -21 | -1.9% | 15,200 |
| 2015/05/01 | 1,113 | 1,126 | 1,083 | 1,095 | -45 | -3.9% | 63,900 |
| 2015/04/30 | 1,145 | 1,145 | 1,100 | 1,140 | -17 | -1.5% | 50,600 |
| 2015/04/28 | 1,165 | 1,165 | 1,153 | 1,157 | -8 | -0.7% | 11,500 |
| 2015/04/27 | 1,168 | 1,172 | 1,160 | 1,165 | -3 | -0.3% | 6,100 |
| 2015/04/24 | 1,169 | 1,177 | 1,167 | 1,168 | -7 | -0.6% | 4,500 |
| 2015/04/23 | 1,175 | 1,180 | 1,168 | 1,175 | ±0 | ±0% | 7,800 |
| 2015/04/22 | 1,175 | 1,180 | 1,169 | 1,175 | -1 | -0.1% | 7,300 |
| 2015/04/21 | 1,166 | 1,176 | 1,165 | 1,176 | +10 | +0.9% | 3,500 |
| 2015/04/20 | 1,170 | 1,178 | 1,166 | 1,166 | -15 | -1.3% | 5,800 |
| 2015/04/17 | 1,177 | 1,185 | 1,166 | 1,181 | +4 | +0.3% | 7,700 |
| 2015/04/16 | 1,185 | 1,185 | 1,171 | 1,177 | -5 | -0.4% | 3,700 |
| 2015/04/15 | 1,179 | 1,185 | 1,170 | 1,182 | +1 | +0.1% | 5,800 |
| 2015/04/14 | 1,170 | 1,181 | 1,158 | 1,181 | +11 | +0.9% | 8,300 |
2301～
2350
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
