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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,510 | 1,511 | 1,482 | 1,495 | -4 | -0.3% | 22,900 |
| 2024/11/29 | 1,570 | 1,570 | 1,498 | 1,499 | -76 | -4.8% | 57,200 |
| 2024/11/28 | 1,604 | 1,604 | 1,552 | 1,575 | -23 | -1.4% | 44,300 |
| 2024/11/27 | 1,549 | 1,607 | 1,528 | 1,598 | -146 | -8.4% | 144,500 |
| 2024/11/26 | 1,765 | 1,770 | 1,732 | 1,744 | -22 | -1.2% | 33,100 |
| 2024/11/25 | 1,762 | 1,777 | 1,734 | 1,766 | +11 | +0.6% | 28,400 |
| 2024/11/22 | 1,720 | 1,768 | 1,718 | 1,755 | +37 | +2.2% | 19,000 |
| 2024/11/21 | 1,698 | 1,727 | 1,690 | 1,718 | +42 | +2.5% | 11,900 |
| 2024/11/20 | 1,691 | 1,700 | 1,676 | 1,676 | +9 | +0.5% | 10,300 |
| 2024/11/19 | 1,699 | 1,699 | 1,667 | 1,667 | -4 | -0.2% | 70,000 |
| 2024/11/18 | 1,673 | 1,695 | 1,671 | 1,671 | -14 | -0.8% | 8,300 |
| 2024/11/15 | 1,703 | 1,703 | 1,672 | 1,685 | -5 | -0.3% | 3,500 |
| 2024/11/14 | 1,683 | 1,707 | 1,670 | 1,690 | +7 | +0.4% | 13,900 |
| 2024/11/13 | 1,668 | 1,686 | 1,668 | 1,683 | +12 | +0.7% | 4,500 |
| 2024/11/12 | 1,660 | 1,680 | 1,658 | 1,671 | +20 | +1.2% | 9,000 |
| 2024/11/11 | 1,666 | 1,678 | 1,651 | 1,651 | -14 | -0.8% | 6,100 |
| 2024/11/08 | 1,672 | 1,672 | 1,645 | 1,665 | -1 | -0.1% | 4,900 |
| 2024/11/07 | 1,634 | 1,669 | 1,634 | 1,666 | +32 | +2% | 8,000 |
| 2024/11/06 | 1,669 | 1,669 | 1,630 | 1,634 | -10 | -0.6% | 8,500 |
| 2024/11/05 | 1,635 | 1,656 | 1,628 | 1,644 | +18 | +1.1% | 3,200 |
| 2024/11/01 | 1,630 | 1,644 | 1,621 | 1,626 | -24 | -1.5% | 6,700 |
| 2024/10/31 | 1,640 | 1,650 | 1,630 | 1,650 | +8 | +0.5% | 7,900 |
| 2024/10/30 | 1,693 | 1,700 | 1,640 | 1,642 | -30 | -1.8% | 26,600 |
| 2024/10/29 | 1,668 | 1,677 | 1,657 | 1,672 | +10 | +0.6% | 5,000 |
| 2024/10/28 | 1,630 | 1,662 | 1,619 | 1,662 | +53 | +3.3% | 10,800 |
| 2024/10/25 | 1,639 | 1,640 | 1,607 | 1,609 | -28 | -1.7% | 11,400 |
| 2024/10/24 | 1,641 | 1,660 | 1,626 | 1,637 | -23 | -1.4% | 11,100 |
| 2024/10/23 | 1,669 | 1,711 | 1,660 | 1,660 | -9 | -0.5% | 9,300 |
| 2024/10/22 | 1,702 | 1,703 | 1,667 | 1,669 | -19 | -1.1% | 8,300 |
| 2024/10/21 | 1,686 | 1,717 | 1,686 | 1,688 | -12 | -0.7% | 4,900 |
| 2024/10/18 | 1,716 | 1,716 | 1,686 | 1,700 | -11 | -0.6% | 5,700 |
| 2024/10/17 | 1,674 | 1,714 | 1,674 | 1,711 | +43 | +2.6% | 89,800 |
| 2024/10/16 | 1,631 | 1,679 | 1,630 | 1,668 | +33 | +2% | 16,000 |
| 2024/10/15 | 1,622 | 1,669 | 1,622 | 1,635 | -33 | -2% | 58,400 |
| 2024/10/11 | 1,684 | 1,685 | 1,666 | 1,668 | -19 | -1.1% | 10,300 |
| 2024/10/10 | 1,688 | 1,695 | 1,686 | 1,687 | -5 | -0.3% | 3,000 |
| 2024/10/09 | 1,708 | 1,708 | 1,692 | 1,692 | -8 | -0.5% | 5,100 |
| 2024/10/08 | 1,711 | 1,717 | 1,700 | 1,700 | -40 | -2.3% | 10,800 |
| 2024/10/07 | 1,734 | 1,740 | 1,718 | 1,740 | +26 | +1.5% | 9,900 |
| 2024/10/04 | 1,724 | 1,748 | 1,714 | 1,714 | -15 | -0.9% | 4,300 |
| 2024/10/03 | 1,750 | 1,751 | 1,729 | 1,729 | +1 | +0.1% | 8,600 |
| 2024/10/02 | 1,717 | 1,738 | 1,717 | 1,728 | -10 | -0.6% | 11,100 |
| 2024/10/01 | 1,761 | 1,761 | 1,730 | 1,738 | +17 | +1% | 9,300 |
| 2024/09/30 | 1,726 | 1,755 | 1,719 | 1,721 | -40 | -2.3% | 17,200 |
| 2024/09/27 | 1,779 | 1,779 | 1,738 | 1,761 | -85 | -4.6% | 23,500 |
| 2024/09/26 | 1,815 | 1,846 | 1,798 | 1,846 | +51 | +2.8% | 33,800 |
| 2024/09/25 | 1,782 | 1,808 | 1,782 | 1,795 | +5 | +0.3% | 18,300 |
| 2024/09/24 | 1,767 | 1,805 | 1,767 | 1,790 | +28 | +1.6% | 16,100 |
| 2024/09/20 | 1,745 | 1,762 | 1,736 | 1,762 | +19 | +1.1% | 21,900 |
| 2024/09/19 | 1,715 | 1,744 | 1,715 | 1,743 | +23 | +1.3% | 15,500 |
101～
150
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
