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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 1,603 | 1,635 | 1,584 | 1,615 | +22 | +1.4% | 28,000 |
| 2025/01/29 | 1,572 | 1,593 | 1,559 | 1,593 | +51 | +3.3% | 28,900 |
| 2025/01/28 | 1,530 | 1,554 | 1,520 | 1,542 | +23 | +1.5% | 43,900 |
| 2025/01/27 | 1,521 | 1,521 | 1,505 | 1,519 | +22 | +1.5% | 26,000 |
| 2025/01/24 | 1,496 | 1,517 | 1,494 | 1,497 | +7 | +0.5% | 11,100 |
| 2025/01/23 | 1,481 | 1,505 | 1,481 | 1,490 | ±0 | ±0% | 9,600 |
| 2025/01/22 | 1,485 | 1,506 | 1,480 | 1,490 | +6 | +0.4% | 14,100 |
| 2025/01/21 | 1,497 | 1,497 | 1,474 | 1,484 | -8 | -0.5% | 4,100 |
| 2025/01/20 | 1,464 | 1,496 | 1,464 | 1,492 | +28 | +1.9% | 8,400 |
| 2025/01/17 | 1,455 | 1,486 | 1,455 | 1,464 | +13 | +0.9% | 15,400 |
| 2025/01/16 | 1,451 | 1,469 | 1,443 | 1,451 | ±0 | ±0% | 12,700 |
| 2025/01/15 | 1,443 | 1,462 | 1,442 | 1,451 | +8 | +0.6% | 9,800 |
| 2025/01/14 | 1,466 | 1,466 | 1,443 | 1,443 | -30 | -2% | 13,700 |
| 2025/01/10 | 1,476 | 1,476 | 1,454 | 1,473 | +3 | +0.2% | 14,300 |
| 2025/01/09 | 1,450 | 1,485 | 1,450 | 1,470 | +14 | +1% | 23,900 |
| 2025/01/08 | 1,500 | 1,500 | 1,456 | 1,456 | -45 | -3% | 19,000 |
| 2025/01/07 | 1,514 | 1,516 | 1,496 | 1,501 | -13 | -0.9% | 17,500 |
| 2025/01/06 | 1,540 | 1,540 | 1,513 | 1,514 | +14 | +0.9% | 26,900 |
| 2024/12/30 | 1,522 | 1,522 | 1,500 | 1,500 | ±0 | ±0% | 24,600 |
| 2024/12/27 | 1,499 | 1,505 | 1,479 | 1,500 | +22 | +1.5% | 24,300 |
| 2024/12/26 | 1,458 | 1,479 | 1,453 | 1,478 | +34 | +2.4% | 35,700 |
| 2024/12/25 | 1,420 | 1,444 | 1,420 | 1,444 | +20 | +1.4% | 27,700 |
| 2024/12/24 | 1,416 | 1,430 | 1,415 | 1,424 | +6 | +0.4% | 15,200 |
| 2024/12/23 | 1,415 | 1,435 | 1,415 | 1,418 | +8 | +0.6% | 18,900 |
| 2024/12/20 | 1,397 | 1,418 | 1,396 | 1,410 | +10 | +0.7% | 23,700 |
| 2024/12/19 | 1,370 | 1,400 | 1,369 | 1,400 | +25 | +1.8% | 12,800 |
| 2024/12/18 | 1,367 | 1,380 | 1,365 | 1,375 | +8 | +0.6% | 44,600 |
| 2024/12/17 | 1,382 | 1,384 | 1,364 | 1,367 | -15 | -1.1% | 54,500 |
| 2024/12/16 | 1,420 | 1,420 | 1,382 | 1,382 | -52 | -3.6% | 29,400 |
| 2024/12/13 | 1,411 | 1,434 | 1,397 | 1,434 | +13 | +0.9% | 126,000 |
| 2024/12/12 | 1,438 | 1,447 | 1,421 | 1,421 | -58 | -3.9% | 151,700 |
| 2024/12/11 | 1,418 | 1,479 | 1,409 | 1,479 | +80 | +5.7% | 56,700 |
| 2024/12/10 | 1,393 | 1,411 | 1,372 | 1,399 | +29 | +2.1% | 31,300 |
| 2024/12/09 | 1,396 | 1,396 | 1,359 | 1,370 | -12 | -0.9% | 39,300 |
| 2024/12/06 | 1,440 | 1,442 | 1,366 | 1,382 | -52 | -3.6% | 75,800 |
| 2024/12/05 | 1,473 | 1,473 | 1,434 | 1,434 | -45 | -3% | 39,600 |
| 2024/12/04 | 1,516 | 1,520 | 1,477 | 1,479 | -31 | -2.1% | 120,400 |
| 2024/12/03 | 1,496 | 1,525 | 1,494 | 1,510 | +15 | +1% | 84,700 |
| 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 |
101～
150
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
