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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,730 | 1,755 | 1,720 | 1,740 | ±0 | ±0% | 36,600 |
| 2023/08/03 | 1,785 | 1,788 | 1,738 | 1,740 | -52 | -2.9% | 40,900 |
| 2023/08/02 | 1,790 | 1,835 | 1,782 | 1,792 | -3 | -0.2% | 45,500 |
| 2023/08/01 | 1,783 | 1,809 | 1,782 | 1,795 | +5 | +0.3% | 29,100 |
| 2023/07/31 | 1,788 | 1,810 | 1,777 | 1,790 | +12 | +0.7% | 33,900 |
| 2023/07/28 | 1,782 | 1,798 | 1,747 | 1,778 | -14 | -0.8% | 45,800 |
| 2023/07/27 | 1,750 | 1,795 | 1,745 | 1,792 | +42 | +2.4% | 143,900 |
| 2023/07/26 | 1,745 | 1,781 | 1,735 | 1,750 | +13 | +0.7% | 221,500 |
| 2023/07/25 | 1,722 | 1,760 | 1,711 | 1,737 | +16 | +0.9% | 29,500 |
| 2023/07/24 | 1,724 | 1,760 | 1,714 | 1,721 | -21 | -1.2% | 41,400 |
| 2023/07/21 | 1,784 | 1,785 | 1,737 | 1,742 | -27 | -1.5% | 31,400 |
| 2023/07/20 | 1,726 | 1,801 | 1,726 | 1,769 | +43 | +2.5% | 83,100 |
| 2023/07/19 | 1,691 | 1,726 | 1,691 | 1,726 | +39 | +2.3% | 24,100 |
| 2023/07/18 | 1,693 | 1,722 | 1,687 | 1,687 | +1 | +0.1% | 26,800 |
| 2023/07/14 | 1,711 | 1,711 | 1,677 | 1,686 | ±0 | ±0% | 15,800 |
| 2023/07/13 | 1,697 | 1,712 | 1,678 | 1,686 | +4 | +0.2% | 30,100 |
| 2023/07/12 | 1,715 | 1,732 | 1,682 | 1,682 | -11 | -0.6% | 54,700 |
| 2023/07/11 | 1,692 | 1,714 | 1,667 | 1,693 | +20 | +1.2% | 81,100 |
| 2023/07/10 | 1,632 | 1,692 | 1,632 | 1,673 | +41 | +2.5% | 58,900 |
| 2023/07/07 | 1,629 | 1,655 | 1,612 | 1,632 | -9 | -0.5% | 42,600 |
| 2023/07/06 | 1,650 | 1,666 | 1,635 | 1,641 | -19 | -1.1% | 35,300 |
| 2023/07/05 | 1,620 | 1,687 | 1,611 | 1,660 | +39 | +2.4% | 95,600 |
| 2023/07/04 | 1,645 | 1,650 | 1,611 | 1,621 | -41 | -2.5% | 90,000 |
| 2023/07/03 | 1,700 | 1,700 | 1,662 | 1,662 | -16 | -1% | 85,500 |
| 2023/06/30 | 1,652 | 1,679 | 1,633 | 1,678 | +38 | +2.3% | 73,400 |
| 2023/06/29 | 1,680 | 1,710 | 1,627 | 1,640 | -32 | -1.9% | 104,600 |
| 2023/06/28 | 1,700 | 1,700 | 1,581 | 1,672 | +77 | +4.8% | 259,400 |
| 2023/06/27 | 1,550 | 1,612 | 1,521 | 1,595 | +117 | +7.9% | 373,100 |
| 2023/06/26 | 1,476 | 1,483 | 1,450 | 1,478 | +2 | +0.1% | 57,300 |
| 2023/06/23 | 1,500 | 1,510 | 1,465 | 1,476 | -19 | -1.3% | 35,600 |
| 2023/06/22 | 1,492 | 1,509 | 1,491 | 1,495 | +3 | +0.2% | 25,700 |
| 2023/06/21 | 1,496 | 1,502 | 1,487 | 1,492 | -7 | -0.5% | 20,800 |
| 2023/06/20 | 1,495 | 1,502 | 1,484 | 1,499 | -7 | -0.5% | 22,000 |
| 2023/06/19 | 1,511 | 1,516 | 1,493 | 1,506 | +2 | +0.1% | 23,100 |
| 2023/06/16 | 1,497 | 1,508 | 1,493 | 1,504 | +7 | +0.5% | 31,300 |
| 2023/06/15 | 1,490 | 1,509 | 1,483 | 1,497 | +7 | +0.5% | 23,200 |
| 2023/06/14 | 1,492 | 1,501 | 1,480 | 1,490 | -2 | -0.1% | 25,500 |
| 2023/06/13 | 1,490 | 1,501 | 1,487 | 1,492 | -3 | -0.2% | 22,300 |
| 2023/06/12 | 1,494 | 1,508 | 1,484 | 1,495 | ±0 | ±0% | 69,100 |
| 2023/06/09 | 1,495 | 1,508 | 1,486 | 1,495 | +10 | +0.7% | 29,000 |
| 2023/06/08 | 1,483 | 1,493 | 1,476 | 1,485 | +2 | +0.1% | 30,400 |
| 2023/06/07 | 1,494 | 1,504 | 1,480 | 1,483 | -1 | -0.1% | 30,800 |
| 2023/06/06 | 1,471 | 1,486 | 1,470 | 1,484 | +4 | +0.3% | 8,700 |
| 2023/06/05 | 1,486 | 1,497 | 1,477 | 1,480 | +12 | +0.8% | 25,400 |
| 2023/06/02 | 1,450 | 1,469 | 1,448 | 1,468 | +32 | +2.2% | 40,000 |
| 2023/06/01 | 1,452 | 1,458 | 1,433 | 1,436 | -21 | -1.4% | 34,900 |
| 2023/05/31 | 1,470 | 1,479 | 1,457 | 1,457 | -22 | -1.5% | 38,500 |
| 2023/05/30 | 1,475 | 1,490 | 1,473 | 1,479 | -1 | -0.1% | 18,500 |
| 2023/05/29 | 1,495 | 1,495 | 1,468 | 1,480 | +15 | +1% | 22,700 |
| 2023/05/26 | 1,486 | 1,493 | 1,461 | 1,465 | -15 | -1% | 46,200 |
501～
550
件表示中 / 953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 | 176,600円 | +8.0% | +24.1% | 3.40% | 13.38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 |
| メンバーズ | 128,100円 | +8.9% | +153.0% | 2.58% | 20.47倍 | 3.13倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 幼児活動 | 143,400円 | +4.6% | +3.2% | 1.67% | 17.68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 | 223,100円 | +31.9% | +295.3% | 1.52% | 19.59倍 | 6.02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 | 34,800円 | +12.7% | -11.1% | 4.60% | 15.93倍 | 0.73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
