ヒューマンクリエイションホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/19 | 1,164 | 1,165 | 1,152 | 1,156 | -9 | -0.8% | 9,500 |
| 2025/05/16 | 1,152 | 1,165 | 1,147 | 1,165 | +19 | +1.7% | 9,800 |
| 2025/05/15 | 1,140 | 1,167 | 1,140 | 1,146 | -1 | -0.1% | 9,900 |
| 2025/05/14 | 1,151 | 1,159 | 1,137 | 1,147 | -15 | -1.3% | 20,600 |
| 2025/05/13 | 1,172 | 1,192 | 1,146 | 1,162 | -100 | -7.9% | 93,800 |
| 2025/05/12 | 1,269 | 1,297 | 1,256 | 1,262 | -13 | -1% | 48,300 |
| 2025/05/09 | 1,261 | 1,285 | 1,253 | 1,275 | +12 | +1% | 14,300 |
| 2025/05/08 | 1,255 | 1,279 | 1,255 | 1,263 | +3 | +0.2% | 7,400 |
| 2025/05/07 | 1,229 | 1,262 | 1,229 | 1,260 | +31 | +2.5% | 11,200 |
| 2025/05/02 | 1,230 | 1,252 | 1,223 | 1,229 | +3 | +0.2% | 12,600 |
| 2025/05/01 | 1,225 | 1,257 | 1,225 | 1,226 | +2 | +0.2% | 13,200 |
| 2025/04/30 | 1,222 | 1,237 | 1,214 | 1,224 | -7 | -0.6% | 13,200 |
| 2025/04/28 | 1,244 | 1,259 | 1,231 | 1,231 | -13 | -1% | 6,100 |
| 2025/04/25 | 1,266 | 1,274 | 1,239 | 1,244 | +8 | +0.6% | 31,300 |
| 2025/04/24 | 1,255 | 1,255 | 1,236 | 1,236 | -5 | -0.4% | 4,000 |
| 2025/04/23 | 1,247 | 1,254 | 1,230 | 1,241 | +7 | +0.6% | 18,800 |
| 2025/04/22 | 1,240 | 1,350 | 1,183 | 1,234 | -22 | -1.8% | 487,800 |
| 2025/04/21 | 1,217 | 1,257 | 1,213 | 1,256 | +17 | +1.4% | 12,700 |
| 2025/04/18 | 1,224 | 1,242 | 1,205 | 1,239 | +14 | +1.1% | 10,000 |
| 2025/04/17 | 1,232 | 1,263 | 1,213 | 1,225 | +80 | +7% | 35,500 |
| 2025/04/16 | 1,169 | 1,170 | 1,127 | 1,145 | -25 | -2.1% | 33,000 |
| 2025/04/15 | 1,100 | 1,223 | 1,100 | 1,170 | +78 | +7.1% | 418,900 |
| 2025/04/14 | 1,111 | 1,116 | 1,086 | 1,092 | +2 | +0.2% | 31,100 |
| 2025/04/11 | 1,066 | 1,096 | 1,066 | 1,090 | -6 | -0.5% | 22,100 |
| 2025/04/10 | 1,127 | 1,130 | 1,056 | 1,096 | +53 | +5.1% | 28,500 |
| 2025/04/09 | 1,021 | 1,074 | 1,020 | 1,043 | -38 | -3.5% | 64,000 |
| 2025/04/08 | 1,048 | 1,091 | 1,047 | 1,081 | +94 | +9.5% | 18,500 |
| 2025/04/07 | 943 | 1,120 | 943 | 987 | -106 | -9.7% | 64,300 |
| 2025/04/04 | 1,099 | 1,112 | 1,049 | 1,093 | -27 | -2.4% | 43,700 |
| 2025/04/03 | 1,105 | 1,156 | 1,103 | 1,120 | -43 | -3.7% | 14,300 |
| 2025/04/02 | 1,170 | 1,170 | 1,140 | 1,163 | +4 | +0.3% | 8,200 |
| 2025/04/01 | 1,143 | 1,166 | 1,143 | 1,159 | +28 | +2.5% | 12,300 |
| 2025/03/31 | 1,155 | 1,159 | 1,130 | 1,131 | -46 | -3.9% | 26,700 |
| 2025/03/28 | 1,203 | 1,223 | 1,172 | 1,177 | -37 | -3% | 21,100 |
| 2025/03/27 | 1,211 | 1,219 | 1,211 | 1,214 | -5 | -0.4% | 3,300 |
| 2025/03/26 | 1,232 | 1,232 | 1,215 | 1,219 | +2 | +0.2% | 7,300 |
| 2025/03/25 | 1,264 | 1,264 | 1,217 | 1,217 | -2 | -0.2% | 22,000 |
| 2025/03/24 | 1,225 | 1,245 | 1,219 | 1,219 | -25 | -2% | 18,000 |
| 2025/03/21 | 1,269 | 1,269 | 1,235 | 1,244 | -25 | -2% | 25,000 |
| 2025/03/19 | 1,266 | 1,289 | 1,260 | 1,269 | +3 | +0.2% | 19,600 |
| 2025/03/18 | 1,277 | 1,281 | 1,241 | 1,266 | -7 | -0.5% | 61,200 |
| 2025/03/17 | 1,326 | 1,336 | 1,201 | 1,273 | -56 | -4.2% | 161,000 |
| 2025/03/14 | 1,318 | 1,337 | 1,318 | 1,329 | +11 | +0.8% | 6,100 |
| 2025/03/13 | 1,332 | 1,335 | 1,318 | 1,318 | -12 | -0.9% | 3,300 |
| 2025/03/12 | 1,311 | 1,346 | 1,311 | 1,330 | +19 | +1.4% | 11,700 |
| 2025/03/11 | 1,296 | 1,347 | 1,277 | 1,311 | +6 | +0.5% | 17,100 |
| 2025/03/10 | 1,323 | 1,323 | 1,300 | 1,305 | -19 | -1.4% | 4,300 |
| 2025/03/07 | 1,318 | 1,324 | 1,283 | 1,324 | -1 | -0.1% | 14,500 |
| 2025/03/06 | 1,326 | 1,343 | 1,304 | 1,325 | +25 | +1.9% | 12,200 |
| 2025/03/05 | 1,306 | 1,306 | 1,282 | 1,300 | -6 | -0.5% | 11,100 |
1～
50
件表示中 / 1021件
類似銘柄と比較する
現在ご覧いただいている「ＨＣＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＣＨ | 115,600円 | +24.3% | +1.0% | 2.34% | 10.93倍 | 2.69倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| ダイサン | 55,700円 | +5.7% | +999.9% | 3.95% | 13.48倍 | 0.65倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| メディックス | 51,400円 | +5.4% | -12.5% | 2.92% | 7.15倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| シンワワイズ | 37,900円 | -0.2% | - | 0.00% | - | 1.59倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ピアラ | 55,000円 | +18.2% | +137.8% | 0.00% | 24.04倍 | 8.96倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
市場注目の銘柄
チャート関連のコラム
