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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,709 | 1,709 | 1,653 | 1,685 | +33 | +2% | 30,900 |
| 2024/08/08 | 1,671 | 1,699 | 1,650 | 1,652 | -14 | -0.8% | 19,100 |
| 2024/08/07 | 1,618 | 1,720 | 1,615 | 1,666 | +13 | +0.8% | 24,600 |
| 2024/08/06 | 1,577 | 1,718 | 1,577 | 1,653 | +81 | +5.2% | 52,100 |
| 2024/08/05 | 1,689 | 1,710 | 1,550 | 1,572 | -163 | -9.4% | 58,700 |
| 2024/08/02 | 1,786 | 1,788 | 1,731 | 1,735 | -91 | -5% | 30,500 |
| 2024/08/01 | 1,874 | 1,880 | 1,826 | 1,826 | -78 | -4.1% | 22,400 |
| 2024/07/31 | 1,864 | 1,904 | 1,850 | 1,904 | +30 | +1.6% | 18,600 |
| 2024/07/30 | 1,880 | 1,880 | 1,852 | 1,874 | -13 | -0.7% | 13,800 |
| 2024/07/29 | 1,904 | 1,905 | 1,871 | 1,887 | -2 | -0.1% | 14,300 |
| 2024/07/26 | 1,899 | 1,914 | 1,857 | 1,889 | +65 | +3.6% | 45,200 |
| 2024/07/25 | 1,831 | 1,845 | 1,820 | 1,824 | -19 | -1% | 16,600 |
| 2024/07/24 | 1,853 | 1,879 | 1,838 | 1,843 | -22 | -1.2% | 10,000 |
| 2024/07/23 | 1,868 | 1,888 | 1,857 | 1,865 | +15 | +0.8% | 15,600 |
| 2024/07/22 | 1,855 | 1,868 | 1,834 | 1,850 | -5 | -0.3% | 18,500 |
| 2024/07/19 | 1,844 | 1,855 | 1,834 | 1,855 | +4 | +0.2% | 17,100 |
| 2024/07/18 | 1,824 | 1,855 | 1,824 | 1,851 | -2 | -0.1% | 12,400 |
| 2024/07/17 | 1,834 | 1,860 | 1,834 | 1,853 | +15 | +0.8% | 12,100 |
| 2024/07/16 | 1,824 | 1,849 | 1,824 | 1,838 | +15 | +0.8% | 11,300 |
| 2024/07/12 | 1,835 | 1,849 | 1,823 | 1,823 | +4 | +0.2% | 18,500 |
| 2024/07/11 | 1,835 | 1,835 | 1,803 | 1,819 | +16 | +0.9% | 12,400 |
| 2024/07/10 | 1,830 | 1,830 | 1,802 | 1,803 | -27 | -1.5% | 13,000 |
| 2024/07/09 | 1,850 | 1,850 | 1,825 | 1,830 | -1 | -0.1% | 15,800 |
| 2024/07/08 | 1,879 | 1,879 | 1,831 | 1,831 | -12 | -0.7% | 11,100 |
| 2024/07/05 | 1,887 | 1,887 | 1,830 | 1,843 | -18 | -1% | 16,200 |
| 2024/07/04 | 1,866 | 1,880 | 1,852 | 1,861 | +19 | +1% | 24,700 |
| 2024/07/03 | 1,860 | 1,860 | 1,834 | 1,842 | +1 | +0.1% | 14,800 |
| 2024/07/02 | 1,860 | 1,860 | 1,825 | 1,841 | +2 | +0.1% | 18,900 |
| 2024/07/01 | 1,856 | 1,856 | 1,820 | 1,839 | +23 | +1.3% | 15,500 |
| 2024/06/28 | 1,823 | 1,826 | 1,803 | 1,816 | +10 | +0.6% | 18,200 |
| 2024/06/27 | 1,814 | 1,814 | 1,795 | 1,806 | +7 | +0.4% | 15,000 |
| 2024/06/26 | 1,818 | 1,818 | 1,778 | 1,799 | +30 | +1.7% | 31,400 |
| 2024/06/25 | 1,749 | 1,769 | 1,745 | 1,769 | +24 | +1.4% | 16,600 |
| 2024/06/24 | 1,748 | 1,748 | 1,729 | 1,745 | +5 | +0.3% | 8,500 |
| 2024/06/21 | 1,740 | 1,740 | 1,719 | 1,740 | +10 | +0.6% | 9,200 |
| 2024/06/20 | 1,743 | 1,748 | 1,710 | 1,730 | -4 | -0.2% | 10,100 |
| 2024/06/19 | 1,735 | 1,745 | 1,732 | 1,734 | +11 | +0.6% | 65,400 |
| 2024/06/18 | 1,710 | 1,733 | 1,710 | 1,723 | +27 | +1.6% | 9,700 |
| 2024/06/17 | 1,715 | 1,715 | 1,682 | 1,696 | -19 | -1.1% | 11,800 |
| 2024/06/14 | 1,684 | 1,715 | 1,683 | 1,715 | +29 | +1.7% | 17,000 |
| 2024/06/13 | 1,700 | 1,701 | 1,684 | 1,686 | -14 | -0.8% | 11,100 |
| 2024/06/12 | 1,700 | 1,709 | 1,697 | 1,700 | ±0 | ±0% | 6,400 |
| 2024/06/11 | 1,724 | 1,724 | 1,700 | 1,700 | -27 | -1.6% | 9,500 |
| 2024/06/10 | 1,705 | 1,731 | 1,705 | 1,727 | +21 | +1.2% | 7,000 |
| 2024/06/07 | 1,715 | 1,715 | 1,706 | 1,706 | -2 | -0.1% | 7,400 |
| 2024/06/06 | 1,721 | 1,721 | 1,701 | 1,708 | +3 | +0.2% | 5,700 |
| 2024/06/05 | 1,702 | 1,719 | 1,702 | 1,705 | -19 | -1.1% | 6,900 |
| 2024/06/04 | 1,712 | 1,734 | 1,712 | 1,724 | -6 | -0.3% | 6,400 |
| 2024/06/03 | 1,712 | 1,740 | 1,712 | 1,730 | +14 | +0.8% | 8,900 |
| 2024/05/31 | 1,716 | 1,719 | 1,695 | 1,716 | +18 | +1.1% | 7,100 |
251～
300
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
