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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,986 | 1,995 | 1,951 | 1,992 | +30 | +1.5% | 8,200 |
| 2024/09/05 | 1,982 | 1,998 | 1,932 | 1,962 | -26 | -1.3% | 10,600 |
| 2024/09/04 | 2,009 | 2,010 | 1,980 | 1,988 | -45 | -2.2% | 11,700 |
| 2024/09/03 | 2,033 | 2,033 | 2,014 | 2,033 | +2 | +0.1% | 6,800 |
| 2024/09/02 | 2,020 | 2,031 | 2,002 | 2,031 | +11 | +0.5% | 5,700 |
| 2024/08/30 | 1,992 | 2,033 | 1,992 | 2,020 | +28 | +1.4% | 3,400 |
| 2024/08/29 | 2,007 | 2,007 | 1,988 | 1,992 | -20 | -1% | 5,100 |
| 2024/08/28 | 2,030 | 2,035 | 2,011 | 2,012 | -28 | -1.4% | 4,800 |
| 2024/08/27 | 2,042 | 2,051 | 2,018 | 2,040 | +10 | +0.5% | 6,200 |
| 2024/08/26 | 2,056 | 2,056 | 2,006 | 2,030 | +10 | +0.5% | 6,100 |
| 2024/08/23 | 2,043 | 2,043 | 2,005 | 2,020 | +2 | +0.1% | 3,800 |
| 2024/08/22 | 2,010 | 2,044 | 2,010 | 2,018 | +8 | +0.4% | 3,400 |
| 2024/08/21 | 2,035 | 2,035 | 2,010 | 2,010 | -22 | -1.1% | 800 |
| 2024/08/20 | 2,052 | 2,059 | 2,015 | 2,032 | +19 | +0.9% | 4,800 |
| 2024/08/19 | 1,980 | 2,025 | 1,980 | 2,013 | +33 | +1.7% | 2,800 |
| 2024/08/16 | 1,935 | 1,990 | 1,935 | 1,980 | +58 | +3% | 3,700 |
| 2024/08/15 | 1,947 | 1,960 | 1,900 | 1,922 | -23 | -1.2% | 5,300 |
| 2024/08/14 | 1,947 | 1,995 | 1,914 | 1,945 | +7 | +0.4% | 10,100 |
| 2024/08/13 | 1,890 | 2,020 | 1,860 | 1,938 | +34 | +1.8% | 15,500 |
| 2024/08/09 | 1,925 | 1,939 | 1,903 | 1,904 | -24 | -1.2% | 9,300 |
| 2024/08/08 | 1,940 | 1,955 | 1,905 | 1,928 | -42 | -2.1% | 8,900 |
| 2024/08/07 | 1,790 | 1,970 | 1,790 | 1,970 | +140 | +7.7% | 11,400 |
| 2024/08/06 | 1,781 | 1,900 | 1,781 | 1,830 | +129 | +7.6% | 29,400 |
| 2024/08/05 | 1,873 | 1,900 | 1,668 | 1,701 | -292 | -14.7% | 63,800 |
| 2024/08/02 | 2,028 | 2,045 | 1,960 | 1,993 | -79 | -3.8% | 22,900 |
| 2024/08/01 | 2,059 | 2,076 | 2,043 | 2,072 | +13 | +0.6% | 6,500 |
| 2024/07/31 | 2,112 | 2,112 | 2,059 | 2,059 | -52 | -2.5% | 8,000 |
| 2024/07/30 | 2,095 | 2,116 | 2,068 | 2,111 | ±0 | ±0% | 5,800 |
| 2024/07/29 | 2,125 | 2,125 | 2,090 | 2,111 | +6 | +0.3% | 2,900 |
| 2024/07/26 | 2,102 | 2,108 | 2,100 | 2,105 | +3 | +0.1% | 1,500 |
| 2024/07/25 | 2,130 | 2,130 | 2,040 | 2,102 | -32 | -1.5% | 10,900 |
| 2024/07/24 | 2,170 | 2,171 | 2,110 | 2,134 | -52 | -2.4% | 7,400 |
| 2024/07/23 | 2,174 | 2,214 | 2,166 | 2,186 | +12 | +0.6% | 3,100 |
| 2024/07/22 | 2,200 | 2,200 | 2,164 | 2,174 | -26 | -1.2% | 3,100 |
| 2024/07/19 | 2,179 | 2,200 | 2,164 | 2,200 | +36 | +1.7% | 5,800 |
| 2024/07/18 | 2,152 | 2,182 | 2,152 | 2,164 | +12 | +0.6% | 3,700 |
| 2024/07/17 | 2,152 | 2,178 | 2,136 | 2,152 | +23 | +1.1% | 8,400 |
| 2024/07/16 | 2,150 | 2,170 | 2,125 | 2,129 | +4 | +0.2% | 5,400 |
| 2024/07/12 | 2,065 | 2,168 | 2,065 | 2,125 | +10 | +0.5% | 10,200 |
| 2024/07/11 | 2,121 | 2,121 | 2,100 | 2,115 | -5 | -0.2% | 3,700 |
| 2024/07/10 | 2,140 | 2,140 | 2,119 | 2,120 | -10 | -0.5% | 1,900 |
| 2024/07/09 | 2,150 | 2,169 | 2,130 | 2,130 | -25 | -1.2% | 3,300 |
| 2024/07/08 | 2,172 | 2,172 | 2,140 | 2,155 | -5 | -0.2% | 2,300 |
| 2024/07/05 | 2,150 | 2,160 | 2,130 | 2,160 | +11 | +0.5% | 8,100 |
| 2024/07/04 | 2,150 | 2,160 | 2,139 | 2,149 | +10 | +0.5% | 7,800 |
| 2024/07/03 | 2,107 | 2,160 | 2,107 | 2,139 | +29 | +1.4% | 5,700 |
| 2024/07/02 | 2,093 | 2,145 | 2,093 | 2,110 | +17 | +0.8% | 4,100 |
| 2024/07/01 | 2,114 | 2,118 | 2,075 | 2,093 | -32 | -1.5% | 4,700 |
| 2024/06/28 | 2,129 | 2,149 | 2,072 | 2,125 | +6 | +0.3% | 10,500 |
| 2024/06/27 | 2,100 | 2,120 | 2,060 | 2,119 | +19 | +0.9% | 6,500 |
51～
100
件表示中 / 905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 | 188,000円 | +20.1% | +1.0% | 2.87% | 7.56倍 | 2.29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 |
| イーエムネットＪ | 93,800円 | +2.7% | +0.8% | 3.41% | 43.65倍 | 2.56倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| 共栄セキュリ | 243,500円 | +6.9% | +28.9% | 3.70% | 10.63倍 | 0.75倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| ディエムソリュ | - | +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 |
| ＨＭＴ | 60,700円 | +11.5% | +16.2% | 2.47% | 12.83倍 | 1.90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
