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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 1,704 | 1,712 | 1,698 | 1,706 | +3 | +0.2% | 11,500 |
| 2024/03/14 | 1,700 | 1,710 | 1,692 | 1,703 | +18 | +1.1% | 11,800 |
| 2024/03/13 | 1,725 | 1,725 | 1,683 | 1,685 | -25 | -1.5% | 11,700 |
| 2024/03/12 | 1,718 | 1,718 | 1,678 | 1,710 | +3 | +0.2% | 14,800 |
| 2024/03/11 | 1,707 | 1,720 | 1,681 | 1,707 | -9 | -0.5% | 21,400 |
| 2024/03/08 | 1,687 | 1,726 | 1,687 | 1,716 | +16 | +0.9% | 27,800 |
| 2024/03/07 | 1,712 | 1,720 | 1,690 | 1,700 | -11 | -0.6% | 20,600 |
| 2024/03/06 | 1,701 | 1,721 | 1,700 | 1,711 | +7 | +0.4% | 21,600 |
| 2024/03/05 | 1,700 | 1,716 | 1,688 | 1,704 | +4 | +0.2% | 16,200 |
| 2024/03/04 | 1,719 | 1,719 | 1,687 | 1,700 | -22 | -1.3% | 34,100 |
| 2024/03/01 | 1,711 | 1,725 | 1,695 | 1,722 | +13 | +0.8% | 34,000 |
| 2024/02/29 | 1,744 | 1,748 | 1,704 | 1,709 | -23 | -1.3% | 36,200 |
| 2024/02/28 | 1,721 | 1,743 | 1,710 | 1,732 | +24 | +1.4% | 36,500 |
| 2024/02/27 | 1,706 | 1,731 | 1,702 | 1,708 | +2 | +0.1% | 21,100 |
| 2024/02/26 | 1,743 | 1,743 | 1,703 | 1,706 | -18 | -1% | 23,100 |
| 2024/02/22 | 1,764 | 1,764 | 1,710 | 1,724 | -13 | -0.7% | 37,400 |
| 2024/02/21 | 1,763 | 1,763 | 1,726 | 1,737 | -26 | -1.5% | 11,400 |
| 2024/02/20 | 1,771 | 1,790 | 1,755 | 1,763 | +15 | +0.9% | 17,900 |
| 2024/02/19 | 1,731 | 1,753 | 1,717 | 1,748 | +29 | +1.7% | 18,800 |
| 2024/02/16 | 1,721 | 1,746 | 1,703 | 1,719 | -2 | -0.1% | 36,200 |
| 2024/02/15 | 1,746 | 1,750 | 1,717 | 1,721 | -7 | -0.4% | 28,900 |
| 2024/02/14 | 1,757 | 1,757 | 1,713 | 1,728 | -69 | -3.8% | 49,300 |
| 2024/02/13 | 1,823 | 1,823 | 1,779 | 1,797 | -31 | -1.7% | 40,100 |
| 2024/02/09 | 1,852 | 1,866 | 1,828 | 1,828 | -43 | -2.3% | 13,200 |
| 2024/02/08 | 1,885 | 1,886 | 1,851 | 1,871 | -25 | -1.3% | 18,300 |
| 2024/02/07 | 1,880 | 1,909 | 1,875 | 1,896 | +12 | +0.6% | 19,400 |
| 2024/02/06 | 1,925 | 1,925 | 1,884 | 1,884 | -41 | -2.1% | 12,000 |
| 2024/02/05 | 1,897 | 1,926 | 1,897 | 1,925 | +34 | +1.8% | 18,200 |
| 2024/02/02 | 1,911 | 1,911 | 1,877 | 1,891 | -14 | -0.7% | 15,900 |
| 2024/02/01 | 1,911 | 1,911 | 1,888 | 1,905 | -6 | -0.3% | 11,400 |
| 2024/01/31 | 1,895 | 1,911 | 1,875 | 1,911 | +29 | +1.5% | 16,500 |
| 2024/01/30 | 1,913 | 1,913 | 1,876 | 1,882 | -25 | -1.3% | 17,500 |
| 2024/01/29 | 1,880 | 1,912 | 1,880 | 1,907 | +42 | +2.3% | 28,600 |
| 2024/01/26 | 1,870 | 1,870 | 1,844 | 1,865 | -7 | -0.4% | 20,100 |
| 2024/01/25 | 1,809 | 1,881 | 1,800 | 1,872 | +71 | +3.9% | 47,200 |
| 2024/01/24 | 1,822 | 1,822 | 1,791 | 1,801 | -37 | -2% | 29,700 |
| 2024/01/23 | 1,824 | 1,867 | 1,815 | 1,838 | +30 | +1.7% | 79,500 |
| 2024/01/22 | 1,778 | 1,808 | 1,777 | 1,808 | +38 | +2.1% | 39,300 |
| 2024/01/19 | 1,781 | 1,790 | 1,766 | 1,770 | -24 | -1.3% | 14,500 |
| 2024/01/18 | 1,755 | 1,802 | 1,755 | 1,794 | +25 | +1.4% | 24,300 |
| 2024/01/17 | 1,799 | 1,802 | 1,769 | 1,769 | -12 | -0.7% | 20,600 |
| 2024/01/16 | 1,813 | 1,813 | 1,780 | 1,781 | -25 | -1.4% | 17,100 |
| 2024/01/15 | 1,800 | 1,812 | 1,789 | 1,806 | +31 | +1.7% | 17,600 |
| 2024/01/12 | 1,806 | 1,808 | 1,764 | 1,775 | -33 | -1.8% | 22,800 |
| 2024/01/11 | 1,810 | 1,816 | 1,796 | 1,808 | +2 | +0.1% | 23,100 |
| 2024/01/10 | 1,811 | 1,812 | 1,797 | 1,806 | +3 | +0.2% | 13,500 |
| 2024/01/09 | 1,809 | 1,816 | 1,795 | 1,803 | -7 | -0.4% | 15,900 |
| 2024/01/05 | 1,819 | 1,822 | 1,805 | 1,810 | -6 | -0.3% | 14,000 |
| 2024/01/04 | 1,741 | 1,824 | 1,731 | 1,816 | +87 | +5% | 43,700 |
| 2023/12/29 | 1,737 | 1,737 | 1,723 | 1,729 | -4 | -0.2% | 6,000 |
351～
400
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 | 176,600円 | +8.0% | +24.1% | 3.40% | 13.38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 | 72,000円 | +29.4% | +136.9% | 2.54% | 39.98倍 | 1.54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 | 143,400円 | +4.6% | +3.2% | 1.67% | 17.68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 | 223,100円 | +31.9% | +295.3% | 1.52% | 19.60倍 | 6.02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 | 34,800円 | +12.7% | -11.1% | 4.60% | 15.92倍 | 0.73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
