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 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 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 |
| 2025/02/18 | 1,552 | 1,578 | 1,552 | 1,570 | +5 | +0.3% | 19,200 |
| 2025/02/17 | 1,550 | 1,580 | 1,540 | 1,565 | -32 | -2% | 7,100 |
| 2025/02/14 | 1,649 | 1,649 | 1,596 | 1,597 | -45 | -2.7% | 6,500 |
| 2025/02/13 | 1,605 | 1,645 | 1,605 | 1,642 | +43 | +2.7% | 26,000 |
| 2025/02/12 | 1,593 | 1,617 | 1,590 | 1,599 | +6 | +0.4% | 7,700 |
| 2025/02/10 | 1,601 | 1,617 | 1,584 | 1,593 | -8 | -0.5% | 8,900 |
| 2025/02/07 | 1,595 | 1,619 | 1,595 | 1,601 | +4 | +0.3% | 5,300 |
| 2025/02/06 | 1,617 | 1,617 | 1,591 | 1,597 | -13 | -0.8% | 10,700 |
| 2025/02/05 | 1,592 | 1,629 | 1,592 | 1,610 | +38 | +2.4% | 15,100 |
| 2025/02/04 | 1,569 | 1,600 | 1,564 | 1,572 | +1 | +0.1% | 8,100 |
| 2025/02/03 | 1,611 | 1,611 | 1,556 | 1,571 | -40 | -2.5% | 12,400 |
| 2025/01/31 | 1,607 | 1,619 | 1,595 | 1,611 | -4 | -0.2% | 13,400 |
51～
100
件表示中 / 916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 | 170,300円 | +8.0% | +24.1% | 3.52% | 13.00倍 | 0.72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 |
| アトラエ | 69,700円 | +10.1% | +25.2% | 4.45% | 12.20倍 | 3.54倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| ＭＩＣ | 231,600円 | +12.4% | +31.5% | 1.60% | 18.90倍 | 1.99倍 |
|
ドラッグストアや日用品メーカーなどに向け販促支援を提供。販促物の共同配送サービスも |
| メドピア | 72,800円 | -17.1% | -35.1% | 0.00% | 31.64倍 | 1.62倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| 幼児活動 | 135,800円 | +4.6% | +3.2% | 1.77% | 16.75倍 | 1.43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 |
市場注目の銘柄
チャート関連のコラム
