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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,038 | 1,045 | 1,020 | 1,031 | -18 | -1.7% | 10,900 |
| 2025/01/16 | 1,042 | 1,050 | 1,030 | 1,049 | +23 | +2.2% | 13,200 |
| 2025/01/15 | 1,028 | 1,046 | 1,026 | 1,026 | -2 | -0.2% | 10,500 |
| 2025/01/14 | 1,069 | 1,069 | 1,028 | 1,028 | -21 | -2% | 12,200 |
| 2025/01/10 | 1,031 | 1,050 | 1,018 | 1,049 | +17 | +1.6% | 8,900 |
| 2025/01/09 | 1,060 | 1,060 | 1,032 | 1,032 | -28 | -2.6% | 9,000 |
| 2025/01/08 | 1,078 | 1,078 | 1,038 | 1,060 | -18 | -1.7% | 11,000 |
| 2025/01/07 | 1,068 | 1,080 | 1,040 | 1,078 | +10 | +0.9% | 8,900 |
| 2025/01/06 | 1,061 | 1,110 | 1,061 | 1,068 | +12 | +1.1% | 26,000 |
| 2024/12/30 | 1,059 | 1,075 | 1,035 | 1,056 | +6 | +0.6% | 37,600 |
| 2024/12/27 | 1,032 | 1,055 | 1,032 | 1,050 | -1,055 | -50.1% | 5,800 |
| 2024/12/26 | 2,115 | 2,115 | 2,068 | 2,105 | -10 | -0.5% | 6,300 |
| 2024/12/25 | 2,090 | 2,115 | 2,090 | 2,115 | +30 | +1.4% | 8,800 |
| 2024/12/24 | 2,080 | 2,085 | 2,041 | 2,085 | +25 | +1.2% | 12,600 |
| 2024/12/23 | 2,078 | 2,078 | 2,026 | 2,060 | +13 | +0.6% | 10,800 |
| 2024/12/20 | 2,027 | 2,066 | 2,008 | 2,047 | +9 | +0.4% | 16,800 |
| 2024/12/19 | 2,021 | 2,057 | 1,992 | 2,038 | +57 | +2.9% | 15,800 |
| 2024/12/18 | 1,965 | 2,008 | 1,956 | 1,981 | -11 | -0.6% | 4,900 |
| 2024/12/17 | 2,041 | 2,058 | 1,982 | 1,992 | -49 | -2.4% | 26,000 |
| 2024/12/16 | 1,958 | 2,055 | 1,955 | 2,041 | +185 | +10% | 64,000 |
| 2024/12/13 | 1,853 | 1,866 | 1,831 | 1,856 | +8 | +0.4% | 8,000 |
| 2024/12/12 | 1,859 | 1,865 | 1,848 | 1,848 | -11 | -0.6% | 7,800 |
| 2024/12/11 | 1,846 | 1,861 | 1,846 | 1,859 | +10 | +0.5% | 3,200 |
| 2024/12/10 | 1,856 | 1,867 | 1,849 | 1,849 | -7 | -0.4% | 7,200 |
| 2024/12/09 | 1,868 | 1,884 | 1,851 | 1,856 | -13 | -0.7% | 9,000 |
| 2024/12/06 | 1,867 | 1,874 | 1,857 | 1,869 | +1 | +0.1% | 5,800 |
| 2024/12/05 | 1,875 | 1,891 | 1,863 | 1,868 | -10 | -0.5% | 9,100 |
| 2024/12/04 | 1,896 | 1,896 | 1,870 | 1,878 | -19 | -1% | 3,500 |
| 2024/12/03 | 1,907 | 1,909 | 1,873 | 1,897 | ±0 | ±0% | 6,000 |
| 2024/12/02 | 1,912 | 1,912 | 1,870 | 1,897 | -8 | -0.4% | 5,000 |
| 2024/11/29 | 1,888 | 1,920 | 1,879 | 1,905 | +21 | +1.1% | 7,200 |
| 2024/11/28 | 1,874 | 1,929 | 1,844 | 1,884 | +38 | +2.1% | 36,600 |
| 2024/11/27 | 1,862 | 1,862 | 1,842 | 1,846 | -19 | -1% | 9,800 |
| 2024/11/26 | 1,870 | 1,878 | 1,862 | 1,865 | +5 | +0.3% | 5,800 |
| 2024/11/25 | 1,887 | 1,887 | 1,860 | 1,860 | -10 | -0.5% | 8,900 |
| 2024/11/22 | 1,885 | 1,900 | 1,866 | 1,870 | -19 | -1% | 7,800 |
| 2024/11/21 | 1,870 | 1,901 | 1,870 | 1,889 | +14 | +0.7% | 6,600 |
| 2024/11/20 | 1,901 | 1,901 | 1,866 | 1,875 | -29 | -1.5% | 15,600 |
| 2024/11/19 | 1,900 | 1,924 | 1,894 | 1,904 | +3 | +0.2% | 8,000 |
| 2024/11/18 | 1,916 | 1,920 | 1,901 | 1,901 | -20 | -1% | 10,100 |
| 2024/11/15 | 1,928 | 1,950 | 1,903 | 1,921 | -82 | -4.1% | 17,200 |
| 2024/11/14 | 1,974 | 2,003 | 1,956 | 2,003 | +29 | +1.5% | 5,000 |
| 2024/11/13 | 1,965 | 1,985 | 1,964 | 1,974 | +9 | +0.5% | 2,900 |
| 2024/11/12 | 1,969 | 1,988 | 1,956 | 1,965 | +1 | +0.1% | 3,500 |
| 2024/11/11 | 1,953 | 1,978 | 1,950 | 1,964 | +11 | +0.6% | 1,900 |
| 2024/11/08 | 1,954 | 1,975 | 1,952 | 1,953 | -27 | -1.4% | 1,000 |
| 2024/11/07 | 1,950 | 1,980 | 1,941 | 1,980 | +22 | +1.1% | 1,700 |
| 2024/11/06 | 1,970 | 1,970 | 1,950 | 1,958 | -15 | -0.8% | 1,500 |
| 2024/11/05 | 1,973 | 1,973 | 1,949 | 1,973 | +22 | +1.1% | 900 |
| 2024/11/01 | 1,940 | 1,975 | 1,939 | 1,951 | ±0 | ±0% | 1,900 |
51～
100
件表示中 / 991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 | 115,500円 | +20.1% | +1.0% | 2.34% | 9.17倍 | 2.78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 |
| イード | 82,900円 | +9.4% | +7.9% | 2.65% | 10.90倍 | 0.93倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| 札 臨 | 98,000円 | +0.6% | -4.1% | 2.35% | 9.55倍 | 0.29倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| ギークス | 39,800円 | +10.8% | +564.6% | 2.51% | 12.23倍 | 1.41倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| シンワワイズ | 37,600円 | +31.1% | - | 0.00% | 18.77倍 | 1.58倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
市場注目の銘柄
チャート関連のコラム
