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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/04 | 1,290 | 1,317 | 1,290 | 1,306 | -3 | -0.2% | 8,100 |
| 2025/03/03 | 1,300 | 1,330 | 1,300 | 1,309 | +39 | +3.1% | 11,600 |
| 2025/02/28 | 1,312 | 1,316 | 1,270 | 1,270 | -52 | -3.9% | 44,100 |
| 2025/02/27 | 1,340 | 1,358 | 1,322 | 1,322 | -11 | -0.8% | 10,200 |
| 2025/02/26 | 1,376 | 1,380 | 1,319 | 1,333 | -43 | -3.1% | 23,900 |
| 2025/02/25 | 1,420 | 1,420 | 1,360 | 1,376 | -19 | -1.4% | 28,000 |
| 2025/02/21 | 1,407 | 1,408 | 1,375 | 1,395 | -13 | -0.9% | 20,900 |
| 2025/02/20 | 1,344 | 1,420 | 1,344 | 1,408 | +64 | +4.8% | 26,300 |
| 2025/02/19 | 1,390 | 1,390 | 1,344 | 1,344 | -36 | -2.6% | 16,600 |
| 2025/02/18 | 1,352 | 1,408 | 1,352 | 1,380 | +30 | +2.2% | 27,000 |
| 2025/02/17 | 1,332 | 1,380 | 1,311 | 1,350 | +43 | +3.3% | 41,000 |
| 2025/02/14 | 1,277 | 1,337 | 1,276 | 1,307 | +17 | +1.3% | 29,000 |
| 2025/02/13 | 1,337 | 1,337 | 1,290 | 1,290 | -17 | -1.3% | 23,800 |
| 2025/02/12 | 1,308 | 1,348 | 1,236 | 1,307 | +209 | +19% | 181,000 |
| 2025/02/10 | 1,065 | 1,099 | 1,064 | 1,098 | +43 | +4.1% | 30,900 |
| 2025/02/07 | 1,050 | 1,080 | 1,050 | 1,055 | +10 | +1% | 14,800 |
| 2025/02/06 | 1,040 | 1,053 | 1,040 | 1,045 | +6 | +0.6% | 8,400 |
| 2025/02/05 | 1,045 | 1,050 | 1,039 | 1,039 | -6 | -0.6% | 3,500 |
| 2025/02/04 | 1,038 | 1,056 | 1,036 | 1,045 | +7 | +0.7% | 9,600 |
| 2025/02/03 | 1,053 | 1,059 | 1,038 | 1,038 | -12 | -1.1% | 6,000 |
| 2025/01/31 | 1,055 | 1,060 | 1,050 | 1,050 | -5 | -0.5% | 4,200 |
| 2025/01/30 | 1,053 | 1,055 | 1,048 | 1,055 | +7 | +0.7% | 1,600 |
| 2025/01/29 | 1,063 | 1,063 | 1,048 | 1,048 | +1 | +0.1% | 4,200 |
| 2025/01/28 | 1,047 | 1,065 | 1,047 | 1,047 | -6 | -0.6% | 4,500 |
| 2025/01/27 | 1,070 | 1,070 | 1,036 | 1,053 | -7 | -0.7% | 13,400 |
| 2025/01/24 | 1,052 | 1,069 | 1,052 | 1,060 | +2 | +0.2% | 3,800 |
| 2025/01/23 | 1,033 | 1,058 | 1,031 | 1,058 | +25 | +2.4% | 10,000 |
| 2025/01/22 | 1,032 | 1,050 | 1,031 | 1,033 | +1 | +0.1% | 7,400 |
1～
50
件表示中 / 993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 | 109,300円 | +20.1% | +1.0% | 2.47% | 8.51倍 | 2.58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 |
| タウンニュース | 70,500円 | +5.7% | -5.2% | 2.70% | 9.22倍 | 0.80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 |
| ＭＲＴ | 68,500円 | +8.0% | - | 0.00% | 48.69倍 | 0.86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 |
| プロレド | 34,500円 | +20.3% | - | 0.00% | - | 0.60倍 |
|
ローコスト戦略が柱のコンサル。大企業や企業再生ファンドなどに成果報酬型でサービス提供 |
| 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 |
市場注目の銘柄
チャート関連のコラム
