人・夢・技術グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,691 | 1,697 | 1,674 | 1,682 | -4 | -0.2% | 62,900 |
| 2024/04/25 | 1,709 | 1,709 | 1,683 | 1,686 | -26 | -1.5% | 9,000 |
| 2024/04/24 | 1,696 | 1,720 | 1,686 | 1,712 | +32 | +1.9% | 23,200 |
| 2024/04/23 | 1,675 | 1,695 | 1,675 | 1,680 | +15 | +0.9% | 14,500 |
| 2024/04/22 | 1,684 | 1,684 | 1,660 | 1,665 | +5 | +0.3% | 37,700 |
| 2024/04/19 | 1,679 | 1,687 | 1,632 | 1,660 | -30 | -1.8% | 116,400 |
| 2024/04/18 | 1,679 | 1,704 | 1,679 | 1,690 | +12 | +0.7% | 8,000 |
| 2024/04/17 | 1,699 | 1,704 | 1,672 | 1,678 | -17 | -1% | 29,000 |
| 2024/04/16 | 1,728 | 1,730 | 1,694 | 1,695 | -36 | -2.1% | 24,500 |
| 2024/04/15 | 1,740 | 1,743 | 1,726 | 1,731 | -12 | -0.7% | 11,800 |
| 2024/04/12 | 1,750 | 1,755 | 1,743 | 1,743 | -3 | -0.2% | 14,500 |
| 2024/04/11 | 1,738 | 1,750 | 1,735 | 1,746 | ±0 | ±0% | 10,600 |
| 2024/04/10 | 1,746 | 1,751 | 1,742 | 1,746 | ±0 | ±0% | 9,300 |
| 2024/04/09 | 1,735 | 1,746 | 1,731 | 1,746 | +2 | +0.1% | 14,700 |
| 2024/04/08 | 1,738 | 1,748 | 1,733 | 1,744 | +19 | +1.1% | 20,200 |
| 2024/04/05 | 1,714 | 1,731 | 1,704 | 1,725 | -8 | -0.5% | 15,000 |
| 2024/04/04 | 1,731 | 1,734 | 1,724 | 1,733 | +2 | +0.1% | 17,400 |
| 2024/04/03 | 1,743 | 1,747 | 1,722 | 1,731 | -9 | -0.5% | 16,000 |
| 2024/04/02 | 1,771 | 1,772 | 1,732 | 1,740 | -33 | -1.9% | 25,600 |
| 2024/04/01 | 1,788 | 1,804 | 1,771 | 1,773 | +6 | +0.3% | 21,100 |
| 2024/03/29 | 1,770 | 1,773 | 1,756 | 1,767 | +11 | +0.6% | 22,400 |
| 2024/03/28 | 1,785 | 1,788 | 1,753 | 1,756 | -31 | -1.7% | 18,300 |
| 2024/03/27 | 1,766 | 1,794 | 1,766 | 1,787 | +24 | +1.4% | 26,700 |
| 2024/03/26 | 1,739 | 1,764 | 1,739 | 1,763 | +25 | +1.4% | 12,000 |
| 2024/03/25 | 1,745 | 1,758 | 1,735 | 1,738 | -9 | -0.5% | 21,500 |
| 2024/03/22 | 1,741 | 1,751 | 1,732 | 1,747 | +10 | +0.6% | 12,700 |
| 2024/03/21 | 1,752 | 1,752 | 1,735 | 1,737 | +4 | +0.2% | 12,100 |
| 2024/03/19 | 1,728 | 1,735 | 1,708 | 1,733 | +18 | +1% | 67,600 |
| 2024/03/18 | 1,721 | 1,725 | 1,698 | 1,715 | +9 | +0.5% | 22,700 |
| 2024/03/15 | 1,704 | 1,712 | 1,698 | 1,706 | +3 | +0.2% | 11,500 |
| 2024/03/14 | 1,700 | 1,710 | 1,692 | 1,703 | +18 | +1.1% | 11,800 |
| 2024/03/13 | 1,725 | 1,725 | 1,683 | 1,685 | -25 | -1.5% | 11,700 |
| 2024/03/12 | 1,718 | 1,718 | 1,678 | 1,710 | +3 | +0.2% | 14,800 |
| 2024/03/11 | 1,707 | 1,720 | 1,681 | 1,707 | -9 | -0.5% | 21,400 |
| 2024/03/08 | 1,687 | 1,726 | 1,687 | 1,716 | +16 | +0.9% | 27,800 |
| 2024/03/07 | 1,712 | 1,720 | 1,690 | 1,700 | -11 | -0.6% | 20,600 |
| 2024/03/06 | 1,701 | 1,721 | 1,700 | 1,711 | +7 | +0.4% | 21,600 |
| 2024/03/05 | 1,700 | 1,716 | 1,688 | 1,704 | +4 | +0.2% | 16,200 |
| 2024/03/04 | 1,719 | 1,719 | 1,687 | 1,700 | -22 | -1.3% | 34,100 |
| 2024/03/01 | 1,711 | 1,725 | 1,695 | 1,722 | +13 | +0.8% | 34,000 |
| 2024/02/29 | 1,744 | 1,748 | 1,704 | 1,709 | -23 | -1.3% | 36,200 |
| 2024/02/28 | 1,721 | 1,743 | 1,710 | 1,732 | +24 | +1.4% | 36,500 |
| 2024/02/27 | 1,706 | 1,731 | 1,702 | 1,708 | +2 | +0.1% | 21,100 |
| 2024/02/26 | 1,743 | 1,743 | 1,703 | 1,706 | -18 | -1% | 23,100 |
| 2024/02/22 | 1,764 | 1,764 | 1,710 | 1,724 | -13 | -0.7% | 37,400 |
| 2024/02/21 | 1,763 | 1,763 | 1,726 | 1,737 | -26 | -1.5% | 11,400 |
| 2024/02/20 | 1,771 | 1,790 | 1,755 | 1,763 | +15 | +0.9% | 17,900 |
| 2024/02/19 | 1,731 | 1,753 | 1,717 | 1,748 | +29 | +1.7% | 18,800 |
| 2024/02/16 | 1,721 | 1,746 | 1,703 | 1,719 | -2 | -0.1% | 36,200 |
| 2024/02/15 | 1,746 | 1,750 | 1,717 | 1,721 | -7 | -0.4% | 28,900 |
1～
50
件表示中 / 631件
類似銘柄と比較する
現在ご覧いただいている「人夢技術」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 |
|---|---|---|---|---|---|---|---|---|
| 人夢技術 | 168,200円 | +8.0% | -9.1% | 4.16% | 8.84倍 | 0.73倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| Ｅ Ｇ | 134,700円 | +11.7% | +8.0% | 2.00% | 12.32倍 | 2.10倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| アゴーラＨＧ | 5,700円 | +10.8% | - | 0.00% | 96.61倍 | 4.24倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ＣＬＨＤ | 145,800円 | +14.2% | +58.4% | 1.85% | 16.45倍 | 1.76倍 |
|
飲料、食品、流通関連が主顧客。キャラクターコンテンツ活用した販促プロモーションに強み |
| マイクロ波化 | 99,400円 | +51.9% | +26.9% | 0.00% | - | 10.74倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
市場注目の銘柄
チャート関連のコラム
