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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/21 | 1,217 | 1,257 | 1,213 | 1,256 | +17 | +1.4% | 12,700 |
| 2025/04/18 | 1,224 | 1,242 | 1,205 | 1,239 | +14 | +1.1% | 10,000 |
| 2025/04/17 | 1,232 | 1,263 | 1,213 | 1,225 | +80 | +7% | 35,500 |
| 2025/04/16 | 1,169 | 1,170 | 1,127 | 1,145 | -25 | -2.1% | 33,000 |
| 2025/04/15 | 1,100 | 1,223 | 1,100 | 1,170 | +78 | +7.1% | 418,900 |
| 2025/04/14 | 1,111 | 1,116 | 1,086 | 1,092 | +2 | +0.2% | 31,100 |
| 2025/04/11 | 1,066 | 1,096 | 1,066 | 1,090 | -6 | -0.5% | 22,100 |
| 2025/04/10 | 1,127 | 1,130 | 1,056 | 1,096 | +53 | +5.1% | 28,500 |
| 2025/04/09 | 1,021 | 1,074 | 1,020 | 1,043 | -38 | -3.5% | 64,000 |
| 2025/04/08 | 1,048 | 1,091 | 1,047 | 1,081 | +94 | +9.5% | 18,500 |
| 2025/04/07 | 943 | 1,120 | 943 | 987 | -106 | -9.7% | 64,300 |
| 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 |
51～
100
件表示中 / 1087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 | 113,200円 | +24.3% | +1.0% | 2.39% | 10.70倍 | 2.64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 |
| イーサポート | 92,700円 | +15.7% | -3.8% | 0.54% | 33.63倍 | 1.16倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
| タカヨシＨＤ | 72,700円 | +1.1% | -20.1% | 4.13% | 13.60倍 | 1.34倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| こころＮＴ | 103,500円 | +3.8% | +26.1% | 2.90% | 5.49倍 | 0.42倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| ブラス | 69,500円 | +8.3% | +25.2% | 1.15% | 10.07倍 | 0.92倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
