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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,787 | 1,799 | 1,760 | 1,788 | -5 | -0.3% | 7,900 |
| 2025/05/01 | 1,769 | 1,799 | 1,730 | 1,793 | +25 | +1.4% | 34,300 |
| 2025/04/30 | 1,776 | 1,778 | 1,745 | 1,768 | -1 | -0.1% | 9,000 |
| 2025/04/28 | 1,758 | 1,769 | 1,730 | 1,769 | +35 | +2% | 18,100 |
| 2025/04/25 | 1,735 | 1,739 | 1,723 | 1,734 | -2 | -0.1% | 7,900 |
| 2025/04/24 | 1,777 | 1,777 | 1,731 | 1,736 | -41 | -2.3% | 13,400 |
| 2025/04/23 | 1,770 | 1,777 | 1,752 | 1,777 | +12 | +0.7% | 15,200 |
| 2025/04/22 | 1,757 | 1,767 | 1,748 | 1,765 | +12 | +0.7% | 7,400 |
| 2025/04/21 | 1,745 | 1,756 | 1,741 | 1,753 | +9 | +0.5% | 7,100 |
| 2025/04/18 | 1,677 | 1,747 | 1,677 | 1,744 | +77 | +4.6% | 19,000 |
| 2025/04/17 | 1,615 | 1,699 | 1,615 | 1,667 | +52 | +3.2% | 9,900 |
| 2025/04/16 | 1,601 | 1,632 | 1,598 | 1,615 | +14 | +0.9% | 6,900 |
| 2025/04/15 | 1,593 | 1,634 | 1,593 | 1,601 | +4 | +0.3% | 5,300 |
| 2025/04/14 | 1,612 | 1,612 | 1,569 | 1,597 | +21 | +1.3% | 11,000 |
| 2025/04/11 | 1,577 | 1,617 | 1,515 | 1,576 | -21 | -1.3% | 12,900 |
| 2025/04/10 | 1,516 | 1,597 | 1,516 | 1,597 | +178 | +12.5% | 8,700 |
| 2025/04/09 | 1,450 | 1,474 | 1,419 | 1,419 | -84 | -5.6% | 18,600 |
| 2025/04/08 | 1,500 | 1,527 | 1,473 | 1,503 | +93 | +6.6% | 12,700 |
| 2025/04/07 | 1,489 | 1,489 | 1,371 | 1,410 | -79 | -5.3% | 10,800 |
| 2025/04/04 | 1,538 | 1,550 | 1,424 | 1,489 | -105 | -6.6% | 25,000 |
| 2025/04/03 | 1,621 | 1,621 | 1,587 | 1,594 | -55 | -3.3% | 11,400 |
| 2025/04/02 | 1,667 | 1,671 | 1,639 | 1,649 | -14 | -0.8% | 10,800 |
| 2025/04/01 | 1,654 | 1,686 | 1,654 | 1,663 | +9 | +0.5% | 6,700 |
| 2025/03/31 | 1,699 | 1,715 | 1,654 | 1,654 | -78 | -4.5% | 12,600 |
| 2025/03/28 | 1,760 | 1,765 | 1,718 | 1,732 | -11 | -0.6% | 23,300 |
| 2025/03/27 | 1,729 | 1,743 | 1,717 | 1,743 | +28 | +1.6% | 18,900 |
| 2025/03/26 | 1,709 | 1,715 | 1,685 | 1,715 | +26 | +1.5% | 18,400 |
| 2025/03/25 | 1,688 | 1,695 | 1,674 | 1,689 | +1 | +0.1% | 7,800 |
| 2025/03/24 | 1,709 | 1,710 | 1,686 | 1,688 | -30 | -1.7% | 10,300 |
| 2025/03/21 | 1,705 | 1,726 | 1,705 | 1,718 | -1 | -0.1% | 6,000 |
| 2025/03/19 | 1,734 | 1,734 | 1,714 | 1,719 | -15 | -0.9% | 22,100 |
| 2025/03/18 | 1,694 | 1,734 | 1,694 | 1,734 | +40 | +2.4% | 15,100 |
| 2025/03/17 | 1,733 | 1,733 | 1,694 | 1,694 | -35 | -2% | 9,500 |
| 2025/03/14 | 1,711 | 1,729 | 1,694 | 1,729 | +17 | +1% | 21,800 |
| 2025/03/13 | 1,692 | 1,715 | 1,692 | 1,712 | +17 | +1% | 7,600 |
| 2025/03/12 | 1,681 | 1,714 | 1,681 | 1,695 | +14 | +0.8% | 16,200 |
| 2025/03/11 | 1,646 | 1,697 | 1,646 | 1,681 | +5 | +0.3% | 10,600 |
| 2025/03/10 | 1,682 | 1,697 | 1,670 | 1,676 | -6 | -0.4% | 6,600 |
| 2025/03/07 | 1,693 | 1,721 | 1,680 | 1,682 | -43 | -2.5% | 10,100 |
| 2025/03/06 | 1,670 | 1,726 | 1,670 | 1,725 | +60 | +3.6% | 27,100 |
| 2025/03/05 | 1,633 | 1,670 | 1,633 | 1,665 | +39 | +2.4% | 12,500 |
| 2025/03/04 | 1,628 | 1,628 | 1,611 | 1,626 | -2 | -0.1% | 6,700 |
| 2025/03/03 | 1,580 | 1,629 | 1,577 | 1,628 | +73 | +4.7% | 15,100 |
| 2025/02/28 | 1,580 | 1,590 | 1,547 | 1,555 | +10 | +0.6% | 15,800 |
| 2025/02/27 | 1,528 | 1,548 | 1,523 | 1,545 | +37 | +2.5% | 18,200 |
| 2025/02/26 | 1,522 | 1,523 | 1,508 | 1,508 | -7 | -0.5% | 14,600 |
| 2025/02/25 | 1,519 | 1,542 | 1,511 | 1,515 | -7 | -0.5% | 13,600 |
| 2025/02/21 | 1,505 | 1,533 | 1,505 | 1,522 | +17 | +1.1% | 10,600 |
| 2025/02/20 | 1,530 | 1,544 | 1,505 | 1,505 | -31 | -2% | 10,500 |
| 2025/02/19 | 1,577 | 1,577 | 1,528 | 1,536 | -34 | -2.2% | 10,100 |
1～
50
件表示中 / 878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 | 178,800円 | +8.0% | +24.1% | 3.36% | 14.03倍 | 0.80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 |
| タカミヤ | 37,200円 | +0.9% | -45.5% | 4.30% | 12.61倍 | 0.78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 |
| スプリックス | 94,500円 | +6.7% | +41.1% | 4.02% | 19.61倍 | 1.75倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＥＲＩ ＨＤ | 214,800円 | +13.8% | +4.0% | 2.79% | 12.56倍 | 2.90倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ＤＮＨＤ | 198,600円 | +6.9% | +25.8% | 3.52% | 9.31倍 | 1.20倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
