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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 1,162 | 1,174 | 1,145 | 1,159 | -3 | -0.3% | 30,400 |
| 2015/03/24 | 1,174 | 1,174 | 1,155 | 1,162 | -7 | -0.6% | 14,400 |
| 2015/03/23 | 1,180 | 1,189 | 1,161 | 1,169 | -21 | -1.8% | 12,500 |
| 2015/03/20 | 1,165 | 1,190 | 1,148 | 1,190 | +37 | +3.2% | 18,900 |
| 2015/03/19 | 1,160 | 1,171 | 1,150 | 1,153 | -7 | -0.6% | 14,500 |
| 2015/03/18 | 1,188 | 1,188 | 1,157 | 1,160 | -14 | -1.2% | 17,200 |
| 2015/03/17 | 1,180 | 1,184 | 1,160 | 1,174 | +3 | +0.3% | 15,900 |
| 2015/03/16 | 1,208 | 1,208 | 1,158 | 1,171 | -8 | -0.7% | 24,300 |
| 2015/03/13 | 1,165 | 1,179 | 1,160 | 1,179 | +18 | +1.6% | 17,000 |
| 2015/03/12 | 1,154 | 1,187 | 1,154 | 1,161 | +2 | +0.2% | 18,900 |
| 2015/03/11 | 1,170 | 1,190 | 1,153 | 1,159 | -8 | -0.7% | 19,300 |
| 2015/03/10 | 1,191 | 1,193 | 1,165 | 1,167 | -24 | -2% | 27,700 |
| 2015/03/09 | 1,200 | 1,205 | 1,186 | 1,191 | -26 | -2.1% | 14,800 |
| 2015/03/06 | 1,201 | 1,225 | 1,190 | 1,217 | +5 | +0.4% | 36,200 |
| 2015/03/05 | 1,225 | 1,225 | 1,183 | 1,212 | +17 | +1.4% | 14,100 |
| 2015/03/04 | 1,178 | 1,204 | 1,155 | 1,195 | ±0 | ±0% | 27,900 |
| 2015/03/03 | 1,230 | 1,235 | 1,191 | 1,195 | -34 | -2.8% | 21,200 |
| 2015/03/02 | 1,239 | 1,259 | 1,228 | 1,229 | -8 | -0.6% | 16,900 |
| 2015/02/27 | 1,230 | 1,240 | 1,223 | 1,237 | +16 | +1.3% | 6,500 |
| 2015/02/26 | 1,240 | 1,262 | 1,206 | 1,221 | -29 | -2.3% | 22,600 |
| 2015/02/25 | 1,250 | 1,275 | 1,236 | 1,250 | +6 | +0.5% | 19,200 |
| 2015/02/24 | 1,297 | 1,297 | 1,238 | 1,244 | -53 | -4.1% | 42,500 |
| 2015/02/23 | 1,324 | 1,359 | 1,280 | 1,297 | -37 | -2.8% | 32,500 |
| 2015/02/20 | 1,297 | 1,379 | 1,272 | 1,334 | +65 | +5.1% | 169,200 |
| 2015/02/19 | 1,285 | 1,370 | 1,250 | 1,269 | -30 | -2.3% | 108,100 |
| 2015/02/18 | 1,284 | 1,312 | 1,284 | 1,299 | -15 | -1.1% | 24,200 |
| 2015/02/17 | 1,315 | 1,323 | 1,291 | 1,314 | +24 | +1.9% | 81,000 |
| 2015/02/16 | 1,261 | 1,299 | 1,235 | 1,290 | +59 | +4.8% | 36,300 |
| 2015/02/13 | 1,199 | 1,300 | 1,187 | 1,231 | +42 | +3.5% | 55,800 |
| 2015/02/12 | 1,200 | 1,200 | 1,171 | 1,189 | +9 | +0.8% | 24,100 |
| 2015/02/10 | 1,144 | 1,305 | 1,135 | 1,180 | +51 | +4.5% | 79,600 |
| 2015/02/09 | 1,140 | 1,150 | 1,126 | 1,129 | -4 | -0.4% | 11,500 |
| 2015/02/06 | 1,155 | 1,157 | 1,120 | 1,133 | +3 | +0.3% | 16,700 |
| 2015/02/05 | 1,126 | 1,140 | 1,120 | 1,130 | -12 | -1.1% | 9,900 |
| 2015/02/04 | 1,115 | 1,155 | 1,102 | 1,142 | +42 | +3.8% | 30,700 |
| 2015/02/03 | 1,170 | 1,170 | 1,100 | 1,100 | -63 | -5.4% | 58,600 |
| 2015/02/02 | 1,180 | 1,188 | 1,160 | 1,163 | -22 | -1.9% | 26,500 |
| 2015/01/30 | 1,188 | 1,200 | 1,175 | 1,185 | +12 | +1% | 17,200 |
| 2015/01/29 | 1,229 | 1,240 | 1,155 | 1,173 | -40 | -3.3% | 54,100 |
| 2015/01/28 | 1,224 | 1,229 | 1,213 | 1,213 | -11 | -0.9% | 19,300 |
| 2015/01/27 | 1,232 | 1,235 | 1,222 | 1,224 | -4 | -0.3% | 9,300 |
| 2015/01/26 | 1,228 | 1,243 | 1,218 | 1,228 | +8 | +0.7% | 8,800 |
| 2015/01/23 | 1,222 | 1,253 | 1,220 | 1,220 | -8 | -0.7% | 11,000 |
| 2015/01/22 | 1,249 | 1,274 | 1,220 | 1,228 | -27 | -2.2% | 10,500 |
| 2015/01/21 | 1,286 | 1,293 | 1,248 | 1,255 | -15 | -1.2% | 13,500 |
| 2015/01/20 | 1,255 | 1,275 | 1,251 | 1,270 | +6 | +0.5% | 7,700 |
| 2015/01/19 | 1,306 | 1,306 | 1,232 | 1,264 | -33 | -2.5% | 19,800 |
| 2015/01/16 | 1,282 | 1,308 | 1,280 | 1,297 | -4 | -0.3% | 21,500 |
| 2015/01/15 | 1,315 | 1,322 | 1,300 | 1,301 | -18 | -1.4% | 24,500 |
| 2015/01/14 | 1,316 | 1,340 | 1,307 | 1,319 | -2 | -0.2% | 36,900 |
2451～
2500
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
