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 |
|---|---|---|---|---|---|---|---|
| 2014/10/24 | 1,250 | 1,280 | 1,217 | 1,221 | -17 | -1.4% | 15,400 |
| 2014/10/23 | 1,241 | 1,286 | 1,222 | 1,238 | -30 | -2.4% | 11,700 |
| 2014/10/22 | 1,235 | 1,285 | 1,235 | 1,268 | +33 | +2.7% | 11,500 |
| 2014/10/21 | 1,255 | 1,256 | 1,201 | 1,235 | -20 | -1.6% | 9,800 |
| 2014/10/20 | 1,289 | 1,299 | 1,212 | 1,255 | +53 | +4.4% | 14,300 |
| 2014/10/17 | 1,211 | 1,296 | 1,197 | 1,202 | -19 | -1.6% | 34,300 |
| 2014/10/16 | 1,250 | 1,269 | 1,211 | 1,221 | -50 | -3.9% | 19,500 |
| 2014/10/15 | 1,286 | 1,305 | 1,251 | 1,271 | -11 | -0.9% | 11,800 |
| 2014/10/14 | 1,280 | 1,315 | 1,260 | 1,282 | -34 | -2.6% | 21,700 |
| 2014/10/10 | 1,361 | 1,361 | 1,210 | 1,316 | -64 | -4.6% | 48,800 |
| 2014/10/09 | 1,400 | 1,413 | 1,366 | 1,380 | -10 | -0.7% | 18,400 |
| 2014/10/08 | 1,450 | 1,450 | 1,388 | 1,390 | -64 | -4.4% | 25,100 |
| 2014/10/07 | 1,458 | 1,470 | 1,451 | 1,454 | -27 | -1.8% | 10,100 |
| 2014/10/06 | 1,545 | 1,545 | 1,467 | 1,481 | -24 | -1.6% | 17,400 |
| 2014/10/03 | 1,455 | 1,529 | 1,455 | 1,505 | +20 | +1.3% | 12,800 |
| 2014/10/02 | 1,460 | 1,528 | 1,420 | 1,485 | -45 | -2.9% | 33,900 |
| 2014/10/01 | 1,604 | 1,605 | 1,510 | 1,530 | -71 | -4.4% | 33,600 |
| 2014/09/30 | 1,640 | 1,640 | 1,601 | 1,601 | -18 | -1.1% | 10,100 |
| 2014/09/29 | 1,622 | 1,649 | 1,618 | 1,619 | -1 | -0.1% | 4,200 |
| 2014/09/26 | 1,615 | 1,634 | 1,610 | 1,620 | +10 | +0.6% | 9,000 |
| 2014/09/25 | 1,610 | 1,625 | 1,608 | 1,610 | ±0 | ±0% | 7,800 |
| 2014/09/24 | 1,621 | 1,634 | 1,610 | 1,610 | -25 | -1.5% | 14,400 |
| 2014/09/22 | 1,640 | 1,650 | 1,629 | 1,635 | -27 | -1.6% | 6,600 |
| 2014/09/19 | 1,660 | 1,662 | 1,640 | 1,662 | +2 | +0.1% | 14,400 |
| 2014/09/18 | 1,680 | 1,697 | 1,659 | 1,660 | +1 | +0.1% | 5,900 |
| 2014/09/17 | 1,682 | 1,748 | 1,659 | 1,659 | -41 | -2.4% | 17,800 |
| 2014/09/16 | 1,780 | 1,780 | 1,680 | 1,700 | -40 | -2.3% | 27,000 |
| 2014/09/12 | 1,606 | 1,830 | 1,606 | 1,740 | +134 | +8.3% | 131,400 |
| 2014/09/11 | 1,579 | 1,634 | 1,576 | 1,606 | -13 | -0.8% | 19,800 |
| 2014/09/10 | 1,666 | 1,666 | 1,618 | 1,619 | -50 | -3% | 13,600 |
| 2014/09/09 | 1,691 | 1,692 | 1,658 | 1,669 | -1 | -0.1% | 14,800 |
| 2014/09/08 | 1,666 | 1,672 | 1,650 | 1,670 | +4 | +0.2% | 7,200 |
| 2014/09/05 | 1,726 | 1,732 | 1,665 | 1,666 | -49 | -2.9% | 23,500 |
| 2014/09/04 | 1,775 | 1,798 | 1,715 | 1,715 | -7 | -0.4% | 49,900 |
| 2014/09/03 | 1,726 | 1,731 | 1,696 | 1,722 | +36 | +2.1% | 12,200 |
| 2014/09/02 | 1,771 | 1,779 | 1,686 | 1,686 | -81 | -4.6% | 34,100 |
| 2014/09/01 | 1,777 | 1,777 | 1,742 | 1,767 | +28 | +1.6% | 23,800 |
| 2014/08/29 | 1,704 | 1,742 | 1,653 | 1,739 | -29 | -1.6% | 35,800 |
| 2014/08/28 | 1,664 | 1,868 | 1,661 | 1,768 | +104 | +6.3% | 79,000 |
| 2014/08/27 | 1,652 | 1,677 | 1,651 | 1,664 | +11 | +0.7% | 16,900 |
| 2014/08/26 | 1,664 | 1,664 | 1,640 | 1,653 | -11 | -0.7% | 15,300 |
| 2014/08/25 | 1,620 | 1,690 | 1,620 | 1,664 | +58 | +3.6% | 30,400 |
| 2014/08/22 | 1,621 | 1,639 | 1,603 | 1,606 | -39 | -2.4% | 20,200 |
| 2014/08/21 | 1,618 | 1,645 | 1,603 | 1,645 | +26 | +1.6% | 23,100 |
| 2014/08/20 | 1,651 | 1,674 | 1,617 | 1,619 | -41 | -2.5% | 21,000 |
| 2014/08/19 | 1,681 | 1,709 | 1,660 | 1,660 | -16 | -1% | 32,600 |
| 2014/08/18 | 1,690 | 1,730 | 1,668 | 1,676 | -17 | -1% | 25,100 |
| 2014/08/15 | 1,649 | 1,698 | 1,640 | 1,693 | +54 | +3.3% | 18,000 |
| 2014/08/14 | 1,655 | 1,689 | 1,610 | 1,639 | -25 | -1.5% | 26,200 |
| 2014/08/13 | 1,611 | 1,694 | 1,611 | 1,664 | +28 | +1.7% | 19,400 |
2551～
2600
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
