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 |
|---|---|---|---|---|---|---|---|
| 2015/08/19 | 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 |
| 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 |
2351～
2400
件表示中 / 2755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 | 64,200円 | +11.5% | +16.2% | 2.34% | 13.37倍 | 1.97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 |
| ＳｍｉｌｅＨＤ | 118,900円 | +1.8% | -19.6% | 7.99% | 28.61倍 | 0.61倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| レアジョブ | 38,900円 | -4.7% | -45.7% | 1.29% | 23.13倍 | 2.08倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| ディエムソリュ | 129,900円 | +5.5% | +12.3% | 1.77% | 8.52倍 | 1.19倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| 共栄セキュリ | 244,200円 | +6.9% | +28.9% | 3.69% | 10.64倍 | 0.75倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
市場注目の銘柄
チャート関連のコラム
