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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 2,513 | 2,729 | 2,513 | 2,565 | +1 | ±0% | 164,700 |
| 2021/08/18 | 2,442 | 2,582 | 2,421 | 2,564 | +131 | +5.4% | 141,800 |
| 2021/08/17 | 2,619 | 2,619 | 2,425 | 2,433 | -152 | -5.9% | 174,200 |
| 2021/08/16 | 2,721 | 2,740 | 2,527 | 2,585 | -204 | -7.3% | 196,200 |
| 2021/08/13 | 2,845 | 2,855 | 2,751 | 2,789 | -44 | -1.6% | 86,800 |
| 2021/08/12 | 2,799 | 2,944 | 2,768 | 2,833 | +107 | +3.9% | 232,200 |
| 2021/08/11 | 2,851 | 2,940 | 2,656 | 2,726 | -529 | -16.3% | 477,100 |
| 2021/08/10 | 3,045 | 3,325 | 3,000 | 3,255 | +298 | +10.1% | 215,700 |
| 2021/08/06 | 3,260 | 3,315 | 2,867 | 2,957 | -308 | -9.4% | 336,500 |
| 2021/08/05 | 3,345 | 3,450 | 3,260 | 3,265 | -120 | -3.5% | 64,300 |
| 2021/08/04 | 3,455 | 3,510 | 3,335 | 3,385 | -10 | -0.3% | 111,100 |
| 2021/08/03 | 3,310 | 3,455 | 3,220 | 3,395 | +75 | +2.3% | 137,200 |
| 2021/08/02 | 3,565 | 3,610 | 3,270 | 3,320 | -275 | -7.6% | 197,100 |
| 2021/07/30 | 3,955 | 4,035 | 3,520 | 3,595 | -370 | -9.3% | 302,100 |
| 2021/07/29 | 3,980 | 4,050 | 3,900 | 3,965 | -35 | -0.9% | 71,700 |
| 2021/07/28 | 4,080 | 4,140 | 3,920 | 4,000 | -140 | -3.4% | 115,400 |
| 2021/07/27 | 4,120 | 4,230 | 4,080 | 4,140 | +60 | +1.5% | 43,700 |
| 2021/07/26 | 4,270 | 4,290 | 4,040 | 4,080 | -120 | -2.9% | 88,100 |
| 2021/07/21 | 4,300 | 4,420 | 4,100 | 4,200 | +40 | +1% | 178,200 |
| 2021/07/20 | 4,255 | 4,555 | 4,155 | 4,160 | -165 | -3.8% | 262,800 |
| 2021/07/19 | 4,175 | 4,340 | 3,980 | 4,325 | +80 | +1.9% | 164,100 |
| 2021/07/16 | 4,050 | 4,260 | 4,045 | 4,245 | +265 | +6.7% | 131,800 |
| 2021/07/15 | 4,135 | 4,195 | 3,975 | 3,980 | -155 | -3.7% | 97,800 |
| 2021/07/14 | 4,210 | 4,350 | 4,100 | 4,135 | -30 | -0.7% | 175,100 |
| 2021/07/13 | 3,880 | 4,220 | 3,790 | 4,165 | +325 | +8.5% | 219,600 |
| 2021/07/12 | 3,865 | 3,890 | 3,740 | 3,840 | +45 | +1.2% | 110,100 |
| 2021/07/09 | 3,500 | 3,800 | 3,500 | 3,795 | +245 | +6.9% | 123,700 |
| 2021/07/08 | 3,700 | 3,755 | 3,505 | 3,550 | -125 | -3.4% | 91,000 |
| 2021/07/07 | 3,560 | 3,735 | 3,560 | 3,675 | +90 | +2.5% | 51,600 |
| 2021/07/06 | 3,600 | 3,695 | 3,570 | 3,585 | ±0 | ±0% | 62,500 |
| 2021/07/05 | 3,770 | 3,815 | 3,565 | 3,585 | -165 | -4.4% | 117,500 |
| 2021/07/02 | 3,685 | 3,890 | 3,670 | 3,750 | -30 | -0.8% | 104,100 |
| 2021/07/01 | 3,730 | 3,900 | 3,645 | 3,780 | -10 | -0.3% | 87,500 |
| 2021/06/30 | 3,945 | 3,945 | 3,715 | 3,790 | -155 | -3.9% | 162,300 |
| 2021/06/29 | 3,960 | 4,080 | 3,850 | 3,945 | +110 | +2.9% | 222,800 |
| 2021/06/28 | 3,865 | 3,895 | 3,725 | 3,835 | -30 | -0.8% | 163,400 |
| 2021/06/25 | 3,590 | 3,875 | 3,550 | 3,865 | +345 | +9.8% | 220,100 |
| 2021/06/24 | 3,680 | 3,680 | 3,480 | 3,520 | -115 | -3.2% | 119,000 |
| 2021/06/23 | 3,460 | 3,700 | 3,460 | 3,635 | +205 | +6% | 190,600 |
| 2021/06/22 | 3,325 | 3,490 | 3,255 | 3,430 | +175 | +5.4% | 105,100 |
| 2021/06/21 | 3,055 | 3,290 | 3,050 | 3,255 | +80 | +2.5% | 106,800 |
| 2021/06/18 | 3,460 | 3,460 | 3,145 | 3,175 | -240 | -7% | 121,100 |
| 2021/06/17 | 3,335 | 3,460 | 3,185 | 3,415 | +55 | +1.6% | 124,400 |
| 2021/06/16 | 3,260 | 3,410 | 3,230 | 3,360 | +55 | +1.7% | 88,700 |
| 2021/06/15 | 3,135 | 3,380 | 3,130 | 3,305 | +155 | +4.9% | 171,500 |
| 2021/06/14 | 3,075 | 3,165 | 3,020 | 3,150 | +145 | +4.8% | 96,300 |
| 2021/06/11 | 3,080 | 3,110 | 2,981 | 3,005 | +45 | +1.5% | 120,000 |
| 2021/06/10 | 2,920 | 3,000 | 2,886 | 2,960 | +36 | +1.2% | 39,500 |
| 2021/06/09 | 2,950 | 2,984 | 2,881 | 2,924 | -12 | -0.4% | 54,700 |
| 2021/06/08 | 2,860 | 2,950 | 2,856 | 2,936 | +79 | +2.8% | 56,200 |
801～
850
件表示中 / 906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 | 187,000円 | +20.1% | +1.0% | 2.89% | 7.52倍 | 2.28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 |
| ディエムソリュ | 128,600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 |
| 総医研 | 13,800円 | -2.1% | - | 0.00% | - | 0.58倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
| ＴＡＣ | 19,300円 | +1.2% | - | 2.07% | 23.34倍 | 0.55倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| ＨＭＴ | 60,200円 | +11.5% | +16.2% | 2.49% | 12.73倍 | 1.88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
