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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,786 | 1,800 | 1,770 | 1,770 | -16 | -0.9% | 8,600 |
| 2025/08/19 | 1,772 | 1,800 | 1,772 | 1,786 | +11 | +0.6% | 9,300 |
| 2025/08/18 | 1,800 | 1,804 | 1,769 | 1,775 | -10 | -0.6% | 21,100 |
| 2025/08/15 | 1,727 | 1,788 | 1,726 | 1,785 | -84 | -4.5% | 44,800 |
| 2025/08/14 | 1,845 | 1,877 | 1,835 | 1,869 | +40 | +2.2% | 33,300 |
| 2025/08/13 | 1,837 | 1,847 | 1,821 | 1,829 | -7 | -0.4% | 11,100 |
| 2025/08/12 | 1,799 | 1,837 | 1,799 | 1,836 | +32 | +1.8% | 11,900 |
| 2025/08/08 | 1,824 | 1,837 | 1,774 | 1,804 | -29 | -1.6% | 11,100 |
| 2025/08/07 | 1,839 | 1,839 | 1,828 | 1,833 | -5 | -0.3% | 6,400 |
| 2025/08/06 | 1,819 | 1,838 | 1,813 | 1,838 | +9 | +0.5% | 8,500 |
| 2025/08/05 | 1,782 | 1,840 | 1,780 | 1,829 | +51 | +2.9% | 18,500 |
| 2025/08/04 | 1,757 | 1,803 | 1,757 | 1,778 | -19 | -1.1% | 15,100 |
| 2025/08/01 | 1,768 | 1,806 | 1,764 | 1,797 | +2 | +0.1% | 14,300 |
| 2025/07/31 | 1,765 | 1,795 | 1,755 | 1,795 | +39 | +2.2% | 19,000 |
| 2025/07/30 | 1,755 | 1,760 | 1,723 | 1,756 | +41 | +2.4% | 19,000 |
| 2025/07/29 | 1,745 | 1,745 | 1,710 | 1,715 | -26 | -1.5% | 12,900 |
| 2025/07/28 | 1,755 | 1,759 | 1,705 | 1,741 | +25 | +1.5% | 17,300 |
| 2025/07/25 | 1,714 | 1,738 | 1,698 | 1,716 | +2 | +0.1% | 14,500 |
| 2025/07/24 | 1,720 | 1,720 | 1,696 | 1,714 | -9 | -0.5% | 4,600 |
| 2025/07/23 | 1,689 | 1,724 | 1,680 | 1,723 | +53 | +3.2% | 17,800 |
| 2025/07/22 | 1,660 | 1,689 | 1,660 | 1,670 | +5 | +0.3% | 2,900 |
| 2025/07/18 | 1,693 | 1,693 | 1,659 | 1,665 | -21 | -1.2% | 6,500 |
| 2025/07/17 | 1,687 | 1,687 | 1,666 | 1,686 | +21 | +1.3% | 5,000 |
| 2025/07/16 | 1,688 | 1,688 | 1,660 | 1,665 | +9 | +0.5% | 5,100 |
| 2025/07/15 | 1,677 | 1,697 | 1,656 | 1,656 | +15 | +0.9% | 5,000 |
| 2025/07/14 | 1,686 | 1,686 | 1,641 | 1,641 | -5 | -0.3% | 6,000 |
| 2025/07/11 | 1,640 | 1,669 | 1,631 | 1,646 | +46 | +2.9% | 7,300 |
| 2025/07/10 | 1,647 | 1,647 | 1,600 | 1,600 | -35 | -2.1% | 12,100 |
| 2025/07/09 | 1,634 | 1,674 | 1,634 | 1,635 | +2 | +0.1% | 5,400 |
| 2025/07/08 | 1,649 | 1,666 | 1,633 | 1,633 | ±0 | ±0% | 9,000 |
| 2025/07/07 | 1,653 | 1,654 | 1,630 | 1,633 | -41 | -2.4% | 5,100 |
| 2025/07/04 | 1,694 | 1,694 | 1,658 | 1,674 | +20 | +1.2% | 3,900 |
| 2025/07/03 | 1,680 | 1,680 | 1,651 | 1,654 | -16 | -1% | 9,700 |
| 2025/07/02 | 1,695 | 1,696 | 1,670 | 1,670 | -7 | -0.4% | 7,000 |
| 2025/07/01 | 1,699 | 1,699 | 1,650 | 1,677 | -22 | -1.3% | 10,000 |
| 2025/06/30 | 1,743 | 1,746 | 1,699 | 1,699 | -4 | -0.2% | 13,100 |
| 2025/06/27 | 1,680 | 1,706 | 1,675 | 1,703 | +46 | +2.8% | 15,600 |
| 2025/06/26 | 1,659 | 1,660 | 1,642 | 1,657 | +18 | +1.1% | 8,000 |
| 2025/06/25 | 1,640 | 1,648 | 1,610 | 1,639 | -1 | -0.1% | 11,900 |
| 2025/06/24 | 1,659 | 1,661 | 1,637 | 1,640 | -3 | -0.2% | 5,200 |
| 2025/06/23 | 1,635 | 1,671 | 1,618 | 1,643 | +14 | +0.9% | 8,000 |
| 2025/06/20 | 1,654 | 1,658 | 1,614 | 1,629 | -22 | -1.3% | 11,500 |
| 2025/06/19 | 1,654 | 1,658 | 1,645 | 1,651 | +5 | +0.3% | 4,800 |
| 2025/06/18 | 1,608 | 1,664 | 1,608 | 1,646 | +30 | +1.9% | 12,100 |
| 2025/06/17 | 1,617 | 1,623 | 1,602 | 1,616 | -4 | -0.2% | 6,200 |
| 2025/06/16 | 1,602 | 1,628 | 1,602 | 1,620 | +18 | +1.1% | 3,800 |
| 2025/06/13 | 1,605 | 1,620 | 1,593 | 1,602 | -10 | -0.6% | 10,300 |
| 2025/06/12 | 1,644 | 1,644 | 1,611 | 1,612 | -35 | -2.1% | 14,500 |
| 2025/06/11 | 1,643 | 1,663 | 1,643 | 1,647 | +4 | +0.2% | 5,700 |
| 2025/06/10 | 1,643 | 1,666 | 1,643 | 1,643 | -1 | -0.1% | 8,100 |
1～
50
件表示中 / 952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 | 177,000円 | +8.0% | +24.1% | 3.39% | 13.41倍 | 0.74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 |
| Ｇｕｎｏｓｙ | 70,400円 | +29.4% | +136.9% | 2.60% | 39.09倍 | 1.51倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| 幼児活動 | 143,200円 | +4.6% | +3.2% | 1.68% | 17.66倍 | 1.51倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| アシロ | 217,200円 | +31.9% | +295.3% | 1.56% | 19.08倍 | 5.86倍 |
|
分野別に特化した法律事務所の紹介・相談サイトを複数運営、派生メディアやＨＲ事業へ展開 |
| タカミヤ | 34,400円 | +12.7% | -11.1% | 4.65% | 15.74倍 | 0.72倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
市場注目の銘柄
チャート関連のコラム
