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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 2,631 | 2,651 | 2,625 | 2,638.5 | -4 | -0.2% | 89,200 |
| 2025/02/13 | 2,601 | 2,649 | 2,600 | 2,642.5 | +2 | +0.1% | 164,200 |
| 2025/02/12 | 2,710.5 | 2,715 | 2,635 | 2,640.5 | -60 | -2.2% | 207,100 |
| 2025/02/10 | 2,690 | 2,719 | 2,650.5 | 2,700.5 | +56 | +2.1% | 368,700 |
| 2025/02/07 | 2,614.5 | 2,654 | 2,605 | 2,644.5 | +19.5 | +0.7% | 215,200 |
| 2025/02/06 | 2,613 | 2,630 | 2,595 | 2,625 | +59.5 | +2.3% | 151,100 |
| 2025/02/05 | 2,561 | 2,579 | 2,549.5 | 2,565.5 | -8.5 | -0.3% | 130,400 |
| 2025/02/04 | 2,547 | 2,588 | 2,536.5 | 2,574 | +49 | +1.9% | 189,400 |
| 2025/02/03 | 2,519 | 2,579 | 2,507.5 | 2,525 | -23.5 | -0.9% | 181,300 |
| 2025/01/31 | 2,567 | 2,580 | 2,544 | 2,548.5 | -22 | -0.9% | 84,000 |
| 2025/01/30 | 2,563.5 | 2,577.5 | 2,547 | 2,570.5 | -10 | -0.4% | 98,700 |
| 2025/01/29 | 2,615 | 2,616.5 | 2,580.5 | 2,580.5 | -36 | -1.4% | 87,500 |
| 2025/01/28 | 2,633 | 2,651 | 2,612 | 2,616.5 | -4.5 | -0.2% | 186,100 |
| 2025/01/27 | 2,579.5 | 2,632 | 2,565.5 | 2,621 | +72.5 | +2.8% | 140,300 |
| 2025/01/24 | 2,577 | 2,577 | 2,548.5 | 2,548.5 | -4.5 | -0.2% | 115,400 |
| 2025/01/23 | 2,543 | 2,562.5 | 2,535.5 | 2,553 | -1 | ±0% | 89,400 |
| 2025/01/22 | 2,564 | 2,573.5 | 2,551 | 2,554 | +16 | +0.6% | 103,400 |
| 2025/01/21 | 2,540.5 | 2,551.5 | 2,528 | 2,538 | -0.5 | ±0% | 124,200 |
| 2025/01/20 | 2,568 | 2,569.5 | 2,530 | 2,538.5 | -25.5 | -1% | 93,200 |
| 2025/01/17 | 2,576 | 2,583.5 | 2,560.5 | 2,564 | -1 | ±0% | 80,200 |
| 2025/01/16 | 2,595.5 | 2,595.5 | 2,560 | 2,565 | -13.5 | -0.5% | 104,800 |
| 2025/01/15 | 2,570 | 2,584 | 2,553 | 2,578.5 | +8.5 | +0.3% | 131,900 |
| 2025/01/14 | 2,580 | 2,607.5 | 2,562 | 2,570 | -43.5 | -1.7% | 130,100 |
| 2025/01/10 | 2,620 | 2,643.5 | 2,607 | 2,613.5 | -14.5 | -0.6% | 136,600 |
| 2025/01/09 | 2,592.5 | 2,638.5 | 2,591.5 | 2,628 | +50 | +1.9% | 181,700 |
| 2025/01/08 | 2,573 | 2,590 | 2,566.5 | 2,578 | +5 | +0.2% | 178,600 |
| 2025/01/07 | 2,555 | 2,575 | 2,544 | 2,573 | +12 | +0.5% | 116,500 |
| 2025/01/06 | 2,562 | 2,580.5 | 2,556 | 2,561 | +2 | +0.1% | 126,900 |
| 2024/12/30 | 2,565 | 2,580.5 | 2,550 | 2,559 | -1 | ±0% | 98,500 |
| 2024/12/27 | 2,554 | 2,560 | 2,527 | 2,560 | +20.5 | +0.8% | 153,600 |
| 2024/12/26 | 2,508.5 | 2,547 | 2,508.5 | 2,539.5 | +17 | +0.7% | 205,000 |
| 2024/12/25 | 2,568 | 2,568 | 2,501.5 | 2,522.5 | -31 | -1.2% | 147,100 |
| 2024/12/24 | 2,544.5 | 2,564 | 2,529 | 2,553.5 | +11.5 | +0.5% | 90,600 |
| 2024/12/23 | 2,530 | 2,550 | 2,528 | 2,542 | +3.5 | +0.1% | 165,900 |
| 2024/12/20 | 2,560 | 2,572.5 | 2,538.5 | 2,538.5 | -21.5 | -0.8% | 163,100 |
| 2024/12/19 | 2,560 | 2,591 | 2,551.5 | 2,560 | -15 | -0.6% | 177,700 |
| 2024/12/18 | 2,630 | 2,639 | 2,566.5 | 2,575 | -67 | -2.5% | 324,900 |
| 2024/12/17 | 2,620 | 2,648.5 | 2,620 | 2,642 | +32 | +1.2% | 212,400 |
| 2024/12/16 | 2,620 | 2,636 | 2,592.5 | 2,610 | -5.5 | -0.2% | 223,300 |
| 2024/12/13 | 2,550.5 | 2,618.5 | 2,550.5 | 2,615.5 | +40.5 | +1.6% | 292,700 |
| 2024/12/12 | 2,560 | 2,581.5 | 2,545.5 | 2,575 | +31.5 | +1.2% | 269,100 |
| 2024/12/11 | 2,550 | 2,560 | 2,526 | 2,543.5 | -6.5 | -0.3% | 307,100 |
| 2024/12/10 | 2,550 | 2,562 | 2,515 | 2,550 | +33.5 | +1.3% | 251,000 |
| 2024/12/09 | 2,450 | 2,527.5 | 2,449.5 | 2,516.5 | +77 | +3.2% | 312,600 |
| 2024/12/06 | 2,433.5 | 2,444.5 | 2,426.5 | 2,439.5 | +1.5 | +0.1% | 151,700 |
| 2024/12/05 | 2,433.5 | 2,445 | 2,413 | 2,438 | +1.5 | +0.1% | 140,400 |
| 2024/12/04 | 2,461 | 2,473 | 2,433.5 | 2,436.5 | -33.5 | -1.4% | 133,500 |
| 2024/12/03 | 2,468.5 | 2,486.5 | 2,454.5 | 2,470 | +21.5 | +0.9% | 214,300 |
| 2024/12/02 | 2,437 | 2,464.5 | 2,435.5 | 2,448.5 | -2 | -0.1% | 192,500 |
| 2024/11/29 | 2,450 | 2,462 | 2,439.5 | 2,450.5 | +5.5 | +0.2% | 90,800 |
101～
150
件表示中 / 3740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 | 315,100円 | +3.7% | +26.5% | 3.97% | 32.55倍 | 1.31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 |
| タイミー | 196,400円 | +28.0% | +51.5% | 0.00% | 44.59倍 | 16.64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 | 402,100円 | +3.3% | +8.4% | 2.86% | 20.97倍 | 1.25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% | 16.53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 |
| ＪＡＣＲ | 104,200円 | +14.7% | +9.6% | 3.07% | 23.63倍 | 9.14倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
市場注目の銘柄
チャート関連のコラム
