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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,870 | 1,901 | 1,870 | 1,889 | +14 | +0.7% | 6,600 |
| 2024/11/20 | 1,901 | 1,901 | 1,866 | 1,875 | -29 | -1.5% | 15,600 |
| 2024/11/19 | 1,900 | 1,924 | 1,894 | 1,904 | +3 | +0.2% | 8,000 |
| 2024/11/18 | 1,916 | 1,920 | 1,901 | 1,901 | -20 | -1% | 10,100 |
| 2024/11/15 | 1,928 | 1,950 | 1,903 | 1,921 | -82 | -4.1% | 17,200 |
| 2024/11/14 | 1,974 | 2,003 | 1,956 | 2,003 | +29 | +1.5% | 5,000 |
| 2024/11/13 | 1,965 | 1,985 | 1,964 | 1,974 | +9 | +0.5% | 2,900 |
| 2024/11/12 | 1,969 | 1,988 | 1,956 | 1,965 | +1 | +0.1% | 3,500 |
| 2024/11/11 | 1,953 | 1,978 | 1,950 | 1,964 | +11 | +0.6% | 1,900 |
| 2024/11/08 | 1,954 | 1,975 | 1,952 | 1,953 | -27 | -1.4% | 1,000 |
| 2024/11/07 | 1,950 | 1,980 | 1,941 | 1,980 | +22 | +1.1% | 1,700 |
| 2024/11/06 | 1,970 | 1,970 | 1,950 | 1,958 | -15 | -0.8% | 1,500 |
| 2024/11/05 | 1,973 | 1,973 | 1,949 | 1,973 | +22 | +1.1% | 900 |
| 2024/11/01 | 1,940 | 1,975 | 1,939 | 1,951 | ±0 | ±0% | 1,900 |
| 2024/10/31 | 1,979 | 1,979 | 1,939 | 1,951 | +1 | +0.1% | 1,400 |
| 2024/10/30 | 1,985 | 1,985 | 1,942 | 1,950 | -5 | -0.3% | 2,500 |
| 2024/10/29 | 1,969 | 1,969 | 1,945 | 1,955 | -8 | -0.4% | 800 |
| 2024/10/28 | 1,973 | 1,981 | 1,945 | 1,963 | +28 | +1.4% | 500 |
| 2024/10/25 | 1,990 | 1,990 | 1,931 | 1,935 | -15 | -0.8% | 2,300 |
| 2024/10/24 | 1,947 | 1,950 | 1,941 | 1,950 | -2 | -0.1% | 600 |
| 2024/10/23 | 1,981 | 1,981 | 1,935 | 1,952 | -31 | -1.6% | 1,900 |
| 2024/10/22 | 1,958 | 1,983 | 1,958 | 1,983 | -1 | -0.1% | 300 |
| 2024/10/21 | 1,984 | 1,984 | 1,984 | 1,984 | -3 | -0.2% | 200 |
| 2024/10/18 | 1,988 | 1,989 | 1,948 | 1,987 | +21 | +1.1% | 1,000 |
| 2024/10/17 | 1,978 | 1,978 | 1,950 | 1,966 | -12 | -0.6% | 14,100 |
| 2024/10/16 | 1,951 | 1,978 | 1,941 | 1,978 | +8 | +0.4% | 1,000 |
| 2024/10/15 | 1,959 | 1,982 | 1,951 | 1,970 | +30 | +1.5% | 1,500 |
| 2024/10/11 | 1,950 | 1,964 | 1,885 | 1,940 | -10 | -0.5% | 6,700 |
| 2024/10/10 | 1,982 | 1,982 | 1,931 | 1,950 | -32 | -1.6% | 3,900 |
| 2024/10/09 | 1,986 | 1,986 | 1,982 | 1,982 | -1 | -0.1% | 7,900 |
| 2024/10/08 | 1,985 | 1,988 | 1,983 | 1,983 | -20 | -1% | 1,500 |
| 2024/10/07 | 2,000 | 2,004 | 1,995 | 2,003 | +18 | +0.9% | 2,000 |
| 2024/10/04 | 2,000 | 2,000 | 1,984 | 1,985 | -15 | -0.8% | 3,800 |
| 2024/10/03 | 2,004 | 2,004 | 2,000 | 2,000 | -4 | -0.2% | 2,800 |
| 2024/10/02 | 2,007 | 2,027 | 2,004 | 2,004 | -21 | -1% | 1,600 |
| 2024/10/01 | 2,026 | 2,030 | 2,002 | 2,025 | +15 | +0.7% | 1,800 |
| 2024/09/30 | 2,003 | 2,030 | 1,990 | 2,010 | -43 | -2.1% | 3,200 |
| 2024/09/27 | 1,991 | 2,060 | 1,991 | 2,053 | +14 | +0.7% | 10,300 |
| 2024/09/26 | 2,030 | 2,039 | 2,030 | 2,039 | +19 | +0.9% | 1,200 |
| 2024/09/25 | 2,028 | 2,028 | 2,020 | 2,020 | -5 | -0.2% | 2,000 |
| 2024/09/24 | 2,029 | 2,050 | 2,024 | 2,025 | +5 | +0.2% | 5,100 |
| 2024/09/20 | 2,030 | 2,035 | 2,020 | 2,020 | -10 | -0.5% | 2,200 |
| 2024/09/19 | 2,006 | 2,044 | 2,006 | 2,030 | +27 | +1.3% | 8,100 |
| 2024/09/18 | 2,020 | 2,040 | 2,003 | 2,003 | -12 | -0.6% | 6,900 |
| 2024/09/17 | 2,048 | 2,048 | 2,015 | 2,015 | -5 | -0.2% | 1,600 |
| 2024/09/13 | 2,005 | 2,033 | 1,990 | 2,020 | +19 | +0.9% | 11,500 |
| 2024/09/12 | 1,990 | 2,008 | 1,970 | 2,001 | +38 | +1.9% | 9,400 |
| 2024/09/11 | 2,000 | 2,021 | 1,963 | 1,963 | -33 | -1.7% | 9,000 |
| 2024/09/10 | 1,998 | 1,998 | 1,981 | 1,996 | -2 | -0.1% | 5,900 |
| 2024/09/09 | 1,952 | 1,998 | 1,952 | 1,998 | +6 | +0.3% | 9,000 |
1～
50
件表示中 / 905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 | 188,900円 | +20.1% | +1.0% | 2.86% | 7.60倍 | 2.30倍 |
|
ＩＴにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
| イーエムネットＪ | 94,100円 | +2.7% | +0.8% | 3.40% | 43.79倍 | 2.57倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| 共栄セキュリ | 242,500円 | +6.9% | +28.9% | 3.71% | 10.59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 |
| ディエムソリュ | 126,200円 | +5.5% | +12.3% | - | - | - |
|
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 |
| ＨＭＴ | 60,400円 | +11.5% | +16.2% | 2.48% | 12.77倍 | 1.89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 |
市場注目の銘柄
チャート関連のコラム
