Ｈ．Ｕ．グループ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 3,117 | 3,124 | 3,088 | 3,115 | -15 | -0.5% | 193,200 |
| 2025/06/12 | 3,149 | 3,158 | 3,116 | 3,130 | -17 | -0.5% | 149,300 |
| 2025/06/11 | 3,116 | 3,155 | 3,105 | 3,147 | +31 | +1% | 217,800 |
| 2025/06/10 | 3,110 | 3,134 | 3,084 | 3,116 | +44 | +1.4% | 185,400 |
| 2025/06/09 | 3,050 | 3,083 | 3,036 | 3,072 | +35 | +1.2% | 259,900 |
| 2025/06/06 | 2,984.5 | 3,053 | 2,980 | 3,037 | +41 | +1.4% | 362,900 |
| 2025/06/05 | 2,973.5 | 3,004 | 2,955 | 2,996 | -3 | -0.1% | 319,500 |
| 2025/06/04 | 3,026 | 3,046 | 2,984.5 | 2,999 | -16 | -0.5% | 235,000 |
| 2025/06/03 | 3,034 | 3,042 | 2,980 | 3,015 | -34 | -1.1% | 457,200 |
| 2025/06/02 | 3,067 | 3,067 | 3,007 | 3,049 | -50 | -1.6% | 320,300 |
| 2025/05/30 | 3,078 | 3,117 | 3,076 | 3,099 | +23 | +0.7% | 234,000 |
| 2025/05/29 | 3,041 | 3,083 | 3,032 | 3,076 | +29 | +1% | 301,600 |
| 2025/05/28 | 3,096 | 3,100 | 3,047 | 3,047 | -15 | -0.5% | 230,000 |
| 2025/05/27 | 3,063 | 3,124 | 3,050 | 3,062 | +6 | +0.2% | 236,300 |
| 2025/05/26 | 3,056 | 3,090 | 3,041 | 3,056 | +54 | +1.8% | 235,300 |
| 2025/05/23 | 2,990 | 3,010 | 2,962 | 3,002 | +54 | +1.8% | 301,600 |
| 2025/05/22 | 2,981 | 2,995 | 2,921 | 2,948 | -70 | -2.3% | 380,100 |
| 2025/05/21 | 3,044 | 3,044 | 2,985 | 3,018 | -6 | -0.2% | 394,600 |
| 2025/05/20 | 3,141 | 3,150 | 3,012 | 3,024 | -47 | -1.5% | 306,200 |
| 2025/05/19 | 3,171 | 3,195 | 3,017 | 3,071 | +129 | +4.4% | 499,400 |
| 2025/05/16 | 3,020 | 3,044 | 2,912 | 2,942 | -54.5 | -1.8% | 446,900 |
| 2025/05/15 | 2,856 | 3,027 | 2,775 | 2,996.5 | +140.5 | +4.9% | 620,300 |
| 2025/05/14 | 2,876.5 | 2,881.5 | 2,828 | 2,856 | -56 | -1.9% | 350,500 |
| 2025/05/13 | 2,896 | 2,929 | 2,885.5 | 2,912 | +63 | +2.2% | 336,600 |
| 2025/05/12 | 2,872 | 2,872 | 2,814.5 | 2,849 | -5.5 | -0.2% | 215,200 |
| 2025/05/09 | 2,853 | 2,893.5 | 2,834.5 | 2,854.5 | +18.5 | +0.7% | 308,500 |
| 2025/05/08 | 2,834.5 | 2,838.5 | 2,814 | 2,836 | +2.5 | +0.1% | 193,900 |
| 2025/05/07 | 2,804.5 | 2,837.5 | 2,792.5 | 2,833.5 | +39 | +1.4% | 297,500 |
| 2025/05/02 | 2,776.5 | 2,807 | 2,776.5 | 2,794.5 | +14.5 | +0.5% | 198,200 |
| 2025/05/01 | 2,800 | 2,800 | 2,757 | 2,780 | -20 | -0.7% | 184,000 |
| 2025/04/30 | 2,752.5 | 2,805 | 2,751.5 | 2,800 | +76.5 | +2.8% | 259,300 |
| 2025/04/28 | 2,712 | 2,746 | 2,705 | 2,723.5 | +9 | +0.3% | 215,600 |
| 2025/04/25 | 2,732 | 2,737 | 2,712 | 2,714.5 | -31.5 | -1.1% | 141,000 |
| 2025/04/24 | 2,760 | 2,769 | 2,745 | 2,746 | +12 | +0.4% | 232,300 |
| 2025/04/23 | 2,739 | 2,750.5 | 2,719 | 2,734 | +20 | +0.7% | 241,100 |
| 2025/04/22 | 2,650.5 | 2,721 | 2,650.5 | 2,714 | +57.5 | +2.2% | 215,000 |
| 2025/04/21 | 2,655 | 2,670 | 2,647 | 2,656.5 | +2 | +0.1% | 85,500 |
| 2025/04/18 | 2,650 | 2,654.5 | 2,623 | 2,654.5 | +26.5 | +1% | 77,200 |
| 2025/04/17 | 2,616 | 2,644 | 2,610.5 | 2,628 | -10 | -0.4% | 89,600 |
| 2025/04/16 | 2,635 | 2,652.5 | 2,612.5 | 2,638 | +11.5 | +0.4% | 128,300 |
| 2025/04/15 | 2,617.5 | 2,632.5 | 2,609.5 | 2,626.5 | +26.5 | +1% | 114,900 |
| 2025/04/14 | 2,619.5 | 2,642 | 2,591 | 2,600 | +20.5 | +0.8% | 117,600 |
| 2025/04/11 | 2,524 | 2,579.5 | 2,508 | 2,579.5 | +5.5 | +0.2% | 194,700 |
| 2025/04/10 | 2,527 | 2,587.5 | 2,507 | 2,574 | +97 | +3.9% | 387,300 |
| 2025/04/09 | 2,495 | 2,512.5 | 2,451 | 2,477 | -50 | -2% | 283,500 |
| 2025/04/08 | 2,525 | 2,547 | 2,494 | 2,527 | +52 | +2.1% | 234,300 |
| 2025/04/07 | 2,470 | 2,530 | 2,440.5 | 2,475 | -195 | -7.3% | 390,400 |
| 2025/04/04 | 2,673.5 | 2,706 | 2,634.5 | 2,670 | -11.5 | -0.4% | 213,400 |
| 2025/04/03 | 2,609 | 2,695.5 | 2,591 | 2,681.5 | +1.5 | +0.1% | 282,000 |
| 2025/04/02 | 2,748 | 2,748 | 2,680 | 2,680 | -58 | -2.1% | 159,300 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ＨＵグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＵグループ | 311,500円 | +3.7% | +26.5% | 4.01% | 32.18倍 | 1.29倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合。滅菌事業も。治験は撤退 |
| 日本Ｍ＆Ａ | 70,400円 | +5.0% | +0.5% | 4.12% | 20.30倍 | 4.74倍 |
|
中堅中小企業のＭ＆Ａ仲介で最大手。全国の地銀、会計事務所等と連携網。事業承継案件に強み |
| タイミー | 180,900円 | +28.0% | +51.5% | 0.00% | 41.05倍 | 15.32倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| ダスキン | 372,900円 | +3.3% | +8.4% | 3.08% | 19.45倍 | 1.16倍 |
|
清掃用具レンタルが主力。ミスタードーナツは全国約１０００店舗を展開。モスフードと提携 |
| ダイセキ | 346,000円 | +4.0% | +6.5% | 2.08% | 16.52倍 | 1.94倍 |
|
産廃処理大手。廃液・廃油の中間処理・リサイクルが柱。子会社で土壌汚染調査・浄化処理なども |
市場注目の銘柄
チャート関連のコラム
