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 |
|---|---|---|---|---|---|---|---|
| 2022/03/11 | 1,878 | 1,905 | 1,820 | 1,846 | -54 | -2.8% | 25,800 |
| 2022/03/10 | 1,900 | 1,929 | 1,871 | 1,900 | +68 | +3.7% | 33,600 |
| 2022/03/09 | 1,870 | 1,880 | 1,810 | 1,832 | -27 | -1.5% | 33,700 |
| 2022/03/08 | 1,830 | 1,921 | 1,810 | 1,859 | +4 | +0.2% | 45,700 |
| 2022/03/07 | 1,922 | 1,946 | 1,836 | 1,855 | -151 | -7.5% | 81,400 |
| 2022/03/04 | 2,060 | 2,061 | 1,952 | 2,006 | -84 | -4% | 70,400 |
| 2022/03/03 | 2,140 | 2,196 | 2,076 | 2,090 | -34 | -1.6% | 49,500 |
| 2022/03/02 | 2,100 | 2,154 | 2,088 | 2,124 | -9 | -0.4% | 48,800 |
| 2022/03/01 | 2,058 | 2,140 | 2,031 | 2,133 | +152 | +7.7% | 62,100 |
| 2022/02/28 | 1,917 | 2,010 | 1,890 | 1,981 | +64 | +3.3% | 66,000 |
| 2022/02/25 | 1,885 | 1,920 | 1,820 | 1,917 | +135 | +7.6% | 61,100 |
| 2022/02/24 | 1,755 | 1,892 | 1,750 | 1,782 | +23 | +1.3% | 76,200 |
| 2022/02/22 | 1,698 | 1,825 | 1,698 | 1,759 | +26 | +1.5% | 42,200 |
| 2022/02/21 | 1,730 | 1,755 | 1,700 | 1,733 | -16 | -0.9% | 17,600 |
| 2022/02/18 | 1,661 | 1,756 | 1,658 | 1,749 | +75 | +4.5% | 30,700 |
| 2022/02/17 | 1,683 | 1,730 | 1,671 | 1,674 | -9 | -0.5% | 26,900 |
| 2022/02/16 | 1,717 | 1,744 | 1,678 | 1,683 | +17 | +1% | 26,700 |
| 2022/02/15 | 1,681 | 1,720 | 1,666 | 1,666 | -25 | -1.5% | 27,900 |
| 2022/02/14 | 1,725 | 1,744 | 1,679 | 1,691 | -93 | -5.2% | 56,400 |
| 2022/02/10 | 1,735 | 1,796 | 1,735 | 1,784 | +35 | +2% | 35,900 |
| 2022/02/09 | 1,728 | 1,761 | 1,715 | 1,749 | +37 | +2.2% | 25,200 |
| 2022/02/08 | 1,741 | 1,758 | 1,675 | 1,712 | -29 | -1.7% | 32,200 |
| 2022/02/07 | 1,773 | 1,778 | 1,726 | 1,741 | -35 | -2% | 20,900 |
| 2022/02/04 | 1,725 | 1,776 | 1,725 | 1,776 | +15 | +0.9% | 21,400 |
| 2022/02/03 | 1,810 | 1,810 | 1,735 | 1,761 | -56 | -3.1% | 33,400 |
| 2022/02/02 | 1,732 | 1,817 | 1,732 | 1,817 | +85 | +4.9% | 34,000 |
| 2022/02/01 | 1,718 | 1,785 | 1,713 | 1,732 | +30 | +1.8% | 34,900 |
| 2022/01/31 | 1,621 | 1,719 | 1,621 | 1,702 | +68 | +4.2% | 41,600 |
| 2022/01/28 | 1,658 | 1,660 | 1,583 | 1,634 | +4 | +0.2% | 57,300 |
| 2022/01/27 | 1,748 | 1,762 | 1,614 | 1,630 | -118 | -6.8% | 79,400 |
| 2022/01/26 | 1,686 | 1,784 | 1,666 | 1,748 | +102 | +6.2% | 124,100 |
| 2022/01/25 | 1,741 | 1,741 | 1,630 | 1,646 | -92 | -5.3% | 52,900 |
| 2022/01/24 | 1,702 | 1,742 | 1,686 | 1,738 | +33 | +1.9% | 30,800 |
| 2022/01/21 | 1,698 | 1,734 | 1,655 | 1,705 | -1 | -0.1% | 28,500 |
| 2022/01/20 | 1,651 | 1,706 | 1,635 | 1,706 | +55 | +3.3% | 43,200 |
| 2022/01/19 | 1,716 | 1,750 | 1,633 | 1,651 | -104 | -5.9% | 49,700 |
| 2022/01/18 | 1,700 | 1,798 | 1,678 | 1,755 | +8 | +0.5% | 73,800 |
| 2022/01/17 | 1,750 | 1,800 | 1,739 | 1,747 | -65 | -3.6% | 74,500 |
| 2022/01/14 | 1,831 | 1,850 | 1,740 | 1,812 | -50 | -2.7% | 66,200 |
| 2022/01/13 | 1,923 | 1,945 | 1,862 | 1,862 | -91 | -4.7% | 21,400 |
| 2022/01/12 | 1,908 | 1,964 | 1,908 | 1,953 | +64 | +3.4% | 15,100 |
| 2022/01/11 | 1,881 | 1,907 | 1,845 | 1,889 | +4 | +0.2% | 30,400 |
| 2022/01/07 | 1,900 | 1,920 | 1,820 | 1,885 | +4 | +0.2% | 53,100 |
| 2022/01/06 | 1,962 | 1,962 | 1,870 | 1,881 | -103 | -5.2% | 67,300 |
| 2022/01/05 | 2,068 | 2,068 | 1,963 | 1,984 | -104 | -5% | 51,800 |
| 2022/01/04 | 2,093 | 2,120 | 2,036 | 2,088 | +45 | +2.2% | 30,000 |
| 2021/12/30 | 2,065 | 2,089 | 2,031 | 2,043 | -40 | -1.9% | 17,200 |
| 2021/12/29 | 2,029 | 2,114 | 2,029 | 2,083 | +44 | +2.2% | 17,000 |
| 2021/12/28 | 2,001 | 2,049 | 1,990 | 2,039 | +50 | +2.5% | 38,800 |
| 2021/12/27 | 2,085 | 2,105 | 1,951 | 1,989 | -90 | -4.3% | 44,400 |
751～
800
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
