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 |
|---|---|---|---|---|---|---|---|
| 2024/10/24 | 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 |
| 2024/09/18 | 1,711 | 1,720 | 1,701 | 1,720 | +16 | +0.9% | 13,800 |
| 2024/09/17 | 1,724 | 1,728 | 1,680 | 1,704 | -15 | -0.9% | 16,900 |
| 2024/09/13 | 1,711 | 1,725 | 1,700 | 1,719 | -6 | -0.3% | 16,300 |
| 2024/09/12 | 1,707 | 1,735 | 1,707 | 1,725 | +27 | +1.6% | 12,900 |
| 2024/09/11 | 1,741 | 1,745 | 1,682 | 1,698 | -53 | -3% | 19,800 |
| 2024/09/10 | 1,767 | 1,782 | 1,751 | 1,751 | -33 | -1.8% | 10,100 |
| 2024/09/09 | 1,758 | 1,784 | 1,732 | 1,784 | +9 | +0.5% | 9,500 |
| 2024/09/06 | 1,798 | 1,798 | 1,760 | 1,775 | -18 | -1% | 10,900 |
| 2024/09/05 | 1,787 | 1,816 | 1,781 | 1,793 | +4 | +0.2% | 12,200 |
| 2024/09/04 | 1,815 | 1,826 | 1,784 | 1,789 | -40 | -2.2% | 15,500 |
| 2024/09/03 | 1,826 | 1,830 | 1,814 | 1,829 | +9 | +0.5% | 4,600 |
| 2024/09/02 | 1,815 | 1,829 | 1,802 | 1,820 | ±0 | ±0% | 7,300 |
| 2024/08/30 | 1,830 | 1,831 | 1,818 | 1,820 | -6 | -0.3% | 2,600 |
| 2024/08/29 | 1,824 | 1,828 | 1,815 | 1,826 | +11 | +0.6% | 6,300 |
| 2024/08/28 | 1,850 | 1,850 | 1,808 | 1,815 | -31 | -1.7% | 9,300 |
| 2024/08/27 | 1,833 | 1,846 | 1,826 | 1,846 | +26 | +1.4% | 5,400 |
| 2024/08/26 | 1,814 | 1,834 | 1,795 | 1,820 | +46 | +2.6% | 18,500 |
| 2024/08/23 | 1,763 | 1,780 | 1,755 | 1,774 | +11 | +0.6% | 7,000 |
| 2024/08/22 | 1,759 | 1,763 | 1,748 | 1,763 | +4 | +0.2% | 3,700 |
| 2024/08/21 | 1,766 | 1,766 | 1,754 | 1,759 | -7 | -0.4% | 2,300 |
| 2024/08/20 | 1,772 | 1,772 | 1,750 | 1,766 | +23 | +1.3% | 3,300 |
| 2024/08/19 | 1,745 | 1,765 | 1,741 | 1,743 | -20 | -1.1% | 10,300 |
| 2024/08/16 | 1,740 | 1,772 | 1,736 | 1,763 | +24 | +1.4% | 9,300 |
| 2024/08/15 | 1,748 | 1,755 | 1,724 | 1,739 | +13 | +0.8% | 9,100 |
| 2024/08/14 | 1,731 | 1,750 | 1,696 | 1,726 | +24 | +1.4% | 12,600 |
| 2024/08/13 | 1,705 | 1,718 | 1,695 | 1,702 | +17 | +1% | 8,300 |
201～
250
件表示中 / 952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 | 177,000円 | +8.0% | +24.1% | 3.39% | 13.41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 |
| Ｇｕｎｏｓｙ | 70,400円 | +29.4% | +136.9% | 2.60% | 39.09倍 | 1.51倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| 幼児活動 | 143,200円 | +4.6% | +3.2% | 1.68% | 17.66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 | 217,200円 | +31.9% | +295.3% | 1.56% | 19.08倍 | 5.86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 | 34,400円 | +12.7% | -11.1% | 4.65% | 15.74倍 | 0.72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
