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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,625 | 1,625 | 1,582 | 1,587 | -43 | -2.6% | 34,500 |
| 2023/10/02 | 1,660 | 1,682 | 1,630 | 1,630 | -16 | -1% | 23,100 |
| 2023/09/29 | 1,701 | 1,705 | 1,628 | 1,646 | -64 | -3.7% | 53,200 |
| 2023/09/28 | 1,729 | 1,735 | 1,705 | 1,710 | -59 | -3.3% | 55,900 |
| 2023/09/27 | 1,728 | 1,770 | 1,718 | 1,769 | +29 | +1.7% | 48,900 |
| 2023/09/26 | 1,738 | 1,743 | 1,722 | 1,740 | +3 | +0.2% | 29,900 |
| 2023/09/25 | 1,712 | 1,739 | 1,712 | 1,737 | +29 | +1.7% | 63,700 |
| 2023/09/22 | 1,693 | 1,717 | 1,673 | 1,708 | +6 | +0.4% | 34,600 |
| 2023/09/21 | 1,712 | 1,734 | 1,694 | 1,702 | -11 | -0.6% | 36,900 |
| 2023/09/20 | 1,754 | 1,759 | 1,713 | 1,713 | -42 | -2.4% | 59,300 |
| 2023/09/19 | 1,747 | 1,765 | 1,735 | 1,755 | +8 | +0.5% | 55,900 |
| 2023/09/15 | 1,713 | 1,748 | 1,704 | 1,747 | +36 | +2.1% | 53,800 |
| 2023/09/14 | 1,717 | 1,719 | 1,693 | 1,711 | -6 | -0.3% | 53,600 |
| 2023/09/13 | 1,738 | 1,748 | 1,714 | 1,717 | -17 | -1% | 42,400 |
| 2023/09/12 | 1,751 | 1,766 | 1,722 | 1,734 | +4 | +0.2% | 38,500 |
| 2023/09/11 | 1,745 | 1,777 | 1,728 | 1,730 | -9 | -0.5% | 46,100 |
| 2023/09/08 | 1,738 | 1,775 | 1,730 | 1,739 | -22 | -1.2% | 50,000 |
| 2023/09/07 | 1,797 | 1,806 | 1,752 | 1,761 | -37 | -2.1% | 48,300 |
| 2023/09/06 | 1,800 | 1,823 | 1,795 | 1,798 | -2 | -0.1% | 37,900 |
| 2023/09/05 | 1,830 | 1,840 | 1,782 | 1,800 | -32 | -1.7% | 49,900 |
| 2023/09/04 | 1,805 | 1,841 | 1,781 | 1,832 | +25 | +1.4% | 66,300 |
| 2023/09/01 | 1,774 | 1,813 | 1,767 | 1,807 | +33 | +1.9% | 33,100 |
| 2023/08/31 | 1,752 | 1,778 | 1,748 | 1,774 | +22 | +1.3% | 18,400 |
| 2023/08/30 | 1,742 | 1,754 | 1,722 | 1,752 | +10 | +0.6% | 20,200 |
| 2023/08/29 | 1,710 | 1,753 | 1,706 | 1,742 | +33 | +1.9% | 16,200 |
| 2023/08/28 | 1,705 | 1,709 | 1,693 | 1,709 | +22 | +1.3% | 26,700 |
| 2023/08/25 | 1,660 | 1,702 | 1,647 | 1,687 | +17 | +1% | 21,500 |
| 2023/08/24 | 1,680 | 1,700 | 1,665 | 1,670 | -13 | -0.8% | 26,500 |
| 2023/08/23 | 1,656 | 1,683 | 1,656 | 1,683 | +27 | +1.6% | 17,100 |
| 2023/08/22 | 1,615 | 1,666 | 1,615 | 1,656 | +52 | +3.2% | 32,400 |
| 2023/08/21 | 1,585 | 1,620 | 1,585 | 1,604 | +19 | +1.2% | 51,900 |
| 2023/08/18 | 1,570 | 1,594 | 1,564 | 1,585 | -1 | -0.1% | 22,300 |
| 2023/08/17 | 1,580 | 1,599 | 1,561 | 1,586 | ±0 | ±0% | 28,100 |
| 2023/08/16 | 1,570 | 1,605 | 1,566 | 1,586 | +13 | +0.8% | 30,500 |
| 2023/08/15 | 1,570 | 1,619 | 1,566 | 1,573 | +8 | +0.5% | 57,200 |
| 2023/08/14 | 1,606 | 1,662 | 1,555 | 1,565 | -143 | -8.4% | 126,800 |
| 2023/08/10 | 1,732 | 1,732 | 1,708 | 1,708 | -28 | -1.6% | 26,700 |
| 2023/08/09 | 1,714 | 1,737 | 1,692 | 1,736 | +21 | +1.2% | 45,400 |
| 2023/08/08 | 1,733 | 1,735 | 1,715 | 1,715 | -18 | -1% | 23,900 |
| 2023/08/07 | 1,723 | 1,748 | 1,706 | 1,733 | -7 | -0.4% | 28,000 |
| 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 |
151～
200
件表示中 / 643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 | 169,400円 | +8.0% | -9.1% | 4.13% | 8.95倍 | 0.70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 |
| ＦフォースＧ | 65,000円 | +5.8% | +11.2% | 0.00% | 35.48倍 | 6.03倍 |
|
デジタルマーケティングの関連ツールを提供。ＳａａＳ育成中。ネット広告のアナグラム買収 |
| アゴーラＨＧ | 5,900円 | +10.8% | - | 0.00% | 100.00倍 | 4.39倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| ロイヤルホテル | 104,200円 | +11.8% | -48.9% | 0.48% | 159.08倍 | 1.17倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ベルトラ | 43,500円 | +75.1% | - | 0.00% | 60.25倍 | 11.99倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
市場注目の銘柄
チャート関連のコラム
