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 |
|---|---|---|---|---|---|---|---|
| 2015/06/09 | 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 |
| 2015/04/13 | 1,170 | 1,185 | 1,164 | 1,170 | -1 | -0.1% | 11,000 |
| 2015/04/10 | 1,168 | 1,178 | 1,168 | 1,171 | -1 | -0.1% | 6,400 |
| 2015/04/09 | 1,180 | 1,180 | 1,168 | 1,172 | -8 | -0.7% | 5,500 |
| 2015/04/08 | 1,170 | 1,189 | 1,170 | 1,180 | +10 | +0.9% | 10,400 |
| 2015/04/07 | 1,170 | 1,176 | 1,166 | 1,170 | -1 | -0.1% | 4,000 |
| 2015/04/06 | 1,185 | 1,185 | 1,162 | 1,171 | -1 | -0.1% | 6,700 |
| 2015/04/03 | 1,175 | 1,175 | 1,157 | 1,172 | -3 | -0.3% | 5,700 |
| 2015/04/02 | 1,166 | 1,180 | 1,156 | 1,175 | +5 | +0.4% | 4,200 |
| 2015/04/01 | 1,183 | 1,189 | 1,120 | 1,170 | -13 | -1.1% | 21,200 |
| 2015/03/31 | 1,198 | 1,208 | 1,176 | 1,183 | -26 | -2.2% | 15,100 |
| 2015/03/30 | 1,197 | 1,213 | 1,185 | 1,209 | +20 | +1.7% | 28,900 |
| 2015/03/27 | 1,185 | 1,194 | 1,158 | 1,189 | +29 | +2.5% | 33,100 |
| 2015/03/26 | 1,164 | 1,167 | 1,146 | 1,160 | +1 | +0.1% | 14,000 |
2401～
2450
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
