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 |
|---|---|---|---|---|---|---|---|
| 2015/01/13 | 1,301 | 1,328 | 1,291 | 1,321 | +69 | +5.5% | 50,900 |
| 2015/01/09 | 1,320 | 1,320 | 1,249 | 1,252 | -68 | -5.2% | 30,900 |
| 2015/01/08 | 1,326 | 1,340 | 1,300 | 1,320 | -6 | -0.5% | 25,800 |
| 2015/01/07 | 1,345 | 1,357 | 1,318 | 1,326 | +2 | +0.2% | 60,600 |
| 2015/01/06 | 1,270 | 1,329 | 1,265 | 1,324 | +18 | +1.4% | 38,500 |
| 2015/01/05 | 1,245 | 1,340 | 1,239 | 1,306 | +99 | +8.2% | 67,900 |
| 2014/12/30 | 1,200 | 1,232 | 1,198 | 1,207 | +7 | +0.6% | 16,100 |
| 2014/12/29 | 1,209 | 1,252 | 1,196 | 1,200 | -9 | -0.7% | 23,400 |
| 2014/12/26 | 1,160 | 1,260 | 1,160 | 1,209 | +44 | +3.8% | 28,400 |
| 2014/12/25 | 1,170 | 1,179 | 1,156 | 1,165 | -23 | -1.9% | 57,600 |
| 2014/12/24 | 1,199 | 1,201 | 1,188 | 1,188 | -9 | -0.8% | 82,900 |
| 2014/12/22 | 1,213 | 1,213 | 1,192 | 1,197 | -9 | -0.7% | 21,700 |
| 2014/12/19 | 1,200 | 1,220 | 1,192 | 1,206 | +6 | +0.5% | 17,400 |
| 2014/12/18 | 1,210 | 1,228 | 1,190 | 1,200 | +5 | +0.4% | 27,300 |
| 2014/12/17 | 1,200 | 1,230 | 1,195 | 1,195 | -7 | -0.6% | 17,500 |
| 2014/12/16 | 1,250 | 1,250 | 1,202 | 1,202 | -49 | -3.9% | 21,700 |
| 2014/12/15 | 1,261 | 1,270 | 1,251 | 1,251 | -28 | -2.2% | 10,700 |
| 2014/12/12 | 1,290 | 1,298 | 1,265 | 1,279 | -5 | -0.4% | 19,900 |
| 2014/12/11 | 1,300 | 1,308 | 1,281 | 1,284 | -28 | -2.1% | 16,700 |
| 2014/12/10 | 1,330 | 1,340 | 1,310 | 1,312 | -27 | -2% | 18,400 |
| 2014/12/09 | 1,399 | 1,399 | 1,335 | 1,339 | -59 | -4.2% | 34,700 |
| 2014/12/08 | 1,380 | 1,420 | 1,365 | 1,398 | +25 | +1.8% | 50,600 |
| 2014/12/05 | 1,360 | 1,374 | 1,345 | 1,373 | +53 | +4% | 43,700 |
| 2014/12/04 | 1,314 | 1,332 | 1,312 | 1,320 | +10 | +0.8% | 11,400 |
| 2014/12/03 | 1,347 | 1,377 | 1,310 | 1,310 | -40 | -3% | 41,800 |
| 2014/12/02 | 1,340 | 1,410 | 1,334 | 1,350 | +20 | +1.5% | 96,600 |
| 2014/12/01 | 1,310 | 1,336 | 1,284 | 1,330 | +47 | +3.7% | 48,800 |
| 2014/11/28 | 1,290 | 1,305 | 1,279 | 1,283 | +10 | +0.8% | 30,500 |
| 2014/11/27 | 1,278 | 1,278 | 1,264 | 1,273 | +10 | +0.8% | 22,300 |
| 2014/11/26 | 1,282 | 1,299 | 1,260 | 1,263 | -18 | -1.4% | 20,400 |
| 2014/11/25 | 1,315 | 1,315 | 1,280 | 1,281 | -19 | -1.5% | 14,600 |
| 2014/11/21 | 1,299 | 1,308 | 1,278 | 1,300 | +22 | +1.7% | 8,400 |
| 2014/11/20 | 1,330 | 1,345 | 1,265 | 1,278 | -52 | -3.9% | 19,600 |
| 2014/11/19 | 1,301 | 1,334 | 1,273 | 1,330 | -10 | -0.7% | 40,700 |
| 2014/11/18 | 1,251 | 1,544 | 1,250 | 1,340 | +90 | +7.2% | 112,100 |
| 2014/11/17 | 1,285 | 1,299 | 1,250 | 1,250 | -36 | -2.8% | 13,400 |
| 2014/11/14 | 1,300 | 1,310 | 1,250 | 1,286 | -29 | -2.2% | 20,300 |
| 2014/11/13 | 1,317 | 1,334 | 1,268 | 1,315 | -2 | -0.2% | 21,400 |
| 2014/11/12 | 1,336 | 1,339 | 1,311 | 1,317 | -17 | -1.3% | 21,800 |
| 2014/11/11 | 1,365 | 1,380 | 1,315 | 1,334 | -11 | -0.8% | 22,500 |
| 2014/11/10 | 1,370 | 1,370 | 1,311 | 1,345 | +18 | +1.4% | 27,900 |
| 2014/11/07 | 1,255 | 1,350 | 1,250 | 1,327 | +77 | +6.2% | 20,500 |
| 2014/11/06 | 1,221 | 1,286 | 1,221 | 1,250 | +37 | +3.1% | 24,700 |
| 2014/11/05 | 1,205 | 1,221 | 1,205 | 1,213 | +11 | +0.9% | 6,800 |
| 2014/11/04 | 1,220 | 1,254 | 1,182 | 1,202 | -24 | -2% | 28,300 |
| 2014/10/31 | 1,213 | 1,230 | 1,195 | 1,226 | +16 | +1.3% | 20,100 |
| 2014/10/30 | 1,248 | 1,248 | 1,208 | 1,210 | -38 | -3% | 9,800 |
| 2014/10/29 | 1,214 | 1,253 | 1,210 | 1,248 | +34 | +2.8% | 6,600 |
| 2014/10/28 | 1,190 | 1,215 | 1,190 | 1,214 | +22 | +1.8% | 5,600 |
| 2014/10/27 | 1,250 | 1,277 | 1,192 | 1,192 | -29 | -2.4% | 14,200 |
2501～
2550
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
