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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,126 | 1,129 | 1,116 | 1,129 | +4 | +0.4% | 5,200 |
| 2025/07/02 | 1,135 | 1,144 | 1,124 | 1,125 | -10 | -0.9% | 5,000 |
| 2025/07/01 | 1,137 | 1,139 | 1,135 | 1,135 | -2 | -0.2% | 3,000 |
| 2025/06/30 | 1,137 | 1,145 | 1,136 | 1,137 | ±0 | ±0% | 2,300 |
| 2025/06/27 | 1,145 | 1,149 | 1,136 | 1,137 | -12 | -1% | 4,500 |
| 2025/06/26 | 1,145 | 1,149 | 1,138 | 1,149 | +4 | +0.3% | 2,200 |
| 2025/06/25 | 1,158 | 1,158 | 1,136 | 1,145 | +17 | +1.5% | 6,200 |
| 2025/06/24 | 1,131 | 1,140 | 1,116 | 1,128 | +3 | +0.3% | 18,400 |
| 2025/06/23 | 1,127 | 1,134 | 1,125 | 1,125 | -8 | -0.7% | 6,900 |
| 2025/06/20 | 1,154 | 1,154 | 1,123 | 1,133 | -18 | -1.6% | 6,600 |
| 2025/06/19 | 1,150 | 1,160 | 1,148 | 1,151 | -1 | -0.1% | 4,200 |
| 2025/06/18 | 1,161 | 1,170 | 1,152 | 1,152 | -18 | -1.5% | 7,200 |
| 2025/06/17 | 1,167 | 1,170 | 1,161 | 1,170 | +7 | +0.6% | 1,900 |
| 2025/06/16 | 1,145 | 1,171 | 1,145 | 1,163 | -10 | -0.9% | 2,700 |
| 2025/06/13 | 1,183 | 1,199 | 1,171 | 1,173 | -10 | -0.8% | 3,400 |
| 2025/06/12 | 1,175 | 1,183 | 1,159 | 1,183 | +4 | +0.3% | 6,900 |
| 2025/06/11 | 1,165 | 1,179 | 1,156 | 1,179 | +19 | +1.6% | 8,600 |
| 2025/06/10 | 1,149 | 1,170 | 1,149 | 1,160 | +12 | +1% | 9,800 |
| 2025/06/09 | 1,144 | 1,157 | 1,130 | 1,148 | -2 | -0.2% | 5,400 |
| 2025/06/06 | 1,168 | 1,170 | 1,150 | 1,150 | -11 | -0.9% | 4,800 |
| 2025/06/05 | 1,138 | 1,167 | 1,138 | 1,161 | +29 | +2.6% | 8,800 |
| 2025/06/04 | 1,149 | 1,150 | 1,132 | 1,132 | -15 | -1.3% | 13,700 |
| 2025/06/03 | 1,160 | 1,160 | 1,147 | 1,147 | -18 | -1.5% | 5,100 |
| 2025/06/02 | 1,173 | 1,178 | 1,155 | 1,165 | +10 | +0.9% | 4,600 |
| 2025/05/30 | 1,151 | 1,165 | 1,151 | 1,155 | +8 | +0.7% | 6,300 |
| 2025/05/29 | 1,146 | 1,156 | 1,146 | 1,147 | +1 | +0.1% | 2,200 |
| 2025/05/28 | 1,158 | 1,161 | 1,139 | 1,146 | -9 | -0.8% | 10,700 |
| 2025/05/27 | 1,155 | 1,162 | 1,150 | 1,155 | ±0 | ±0% | 6,200 |
| 2025/05/26 | 1,169 | 1,169 | 1,133 | 1,155 | -4 | -0.3% | 16,400 |
| 2025/05/23 | 1,139 | 1,160 | 1,139 | 1,159 | +20 | +1.8% | 8,100 |
| 2025/05/22 | 1,126 | 1,150 | 1,126 | 1,139 | -9 | -0.8% | 14,000 |
| 2025/05/21 | 1,160 | 1,163 | 1,148 | 1,148 | -12 | -1% | 7,400 |
| 2025/05/20 | 1,158 | 1,171 | 1,158 | 1,160 | +4 | +0.3% | 8,800 |
| 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 |
1～
50
件表示中 / 1054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 | 113,700円 | +24.3% | +1.0% | 2.37% | 10.76倍 | 2.65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 |
| メディックス | 50,500円 | +5.4% | -12.5% | 2.97% | 7.03倍 | 1.24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 |
| ＭＲＴ | 72,000円 | +8.0% | - | 0.00% | 50.92倍 | 0.90倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| リブセンス | 14,700円 | +2.9% | -70.8% | 0.00% | - | 0.97倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| タウンニュース | 71,700円 | +5.7% | -5.2% | 2.65% | 9.38倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
市場注目の銘柄
チャート関連のコラム
