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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 1,735 | 1,746 | 1,720 | 1,733 | +2 | +0.1% | 15,500 |
| 2023/12/27 | 1,691 | 1,731 | 1,691 | 1,731 | +48 | +2.9% | 27,400 |
| 2023/12/26 | 1,688 | 1,688 | 1,677 | 1,683 | +1 | +0.1% | 61,500 |
| 2023/12/25 | 1,710 | 1,710 | 1,674 | 1,682 | -17 | -1% | 5,300 |
| 2023/12/22 | 1,699 | 1,703 | 1,688 | 1,699 | +14 | +0.8% | 62,400 |
| 2023/12/21 | 1,690 | 1,701 | 1,679 | 1,685 | -15 | -0.9% | 17,000 |
| 2023/12/20 | 1,699 | 1,717 | 1,691 | 1,700 | +10 | +0.6% | 12,400 |
| 2023/12/19 | 1,700 | 1,700 | 1,666 | 1,690 | -10 | -0.6% | 8,900 |
| 2023/12/18 | 1,700 | 1,702 | 1,662 | 1,700 | +9 | +0.5% | 10,600 |
| 2023/12/15 | 1,681 | 1,705 | 1,680 | 1,691 | -3 | -0.2% | 11,800 |
| 2023/12/14 | 1,730 | 1,730 | 1,686 | 1,694 | -27 | -1.6% | 8,700 |
| 2023/12/13 | 1,725 | 1,730 | 1,697 | 1,721 | +15 | +0.9% | 21,000 |
| 2023/12/12 | 1,732 | 1,735 | 1,701 | 1,706 | -34 | -2% | 9,900 |
| 2023/12/11 | 1,751 | 1,752 | 1,721 | 1,740 | +9 | +0.5% | 12,600 |
| 2023/12/08 | 1,768 | 1,773 | 1,726 | 1,731 | -36 | -2% | 18,000 |
| 2023/12/07 | 1,765 | 1,791 | 1,765 | 1,767 | -14 | -0.8% | 19,200 |
| 2023/12/06 | 1,765 | 1,785 | 1,765 | 1,781 | +16 | +0.9% | 12,000 |
| 2023/12/05 | 1,799 | 1,801 | 1,765 | 1,765 | -34 | -1.9% | 10,500 |
| 2023/12/04 | 1,806 | 1,812 | 1,789 | 1,799 | -7 | -0.4% | 26,500 |
| 2023/12/01 | 1,850 | 1,850 | 1,803 | 1,806 | -48 | -2.6% | 20,700 |
| 2023/11/30 | 1,802 | 1,859 | 1,799 | 1,854 | +53 | +2.9% | 44,300 |
| 2023/11/29 | 1,792 | 1,806 | 1,790 | 1,801 | +11 | +0.6% | 16,500 |
| 2023/11/28 | 1,792 | 1,797 | 1,774 | 1,790 | +12 | +0.7% | 17,500 |
| 2023/11/27 | 1,813 | 1,814 | 1,778 | 1,778 | -28 | -1.6% | 66,000 |
| 2023/11/24 | 1,811 | 1,825 | 1,801 | 1,806 | -14 | -0.8% | 13,900 |
| 2023/11/22 | 1,806 | 1,824 | 1,800 | 1,820 | +18 | +1% | 11,400 |
| 2023/11/21 | 1,817 | 1,817 | 1,788 | 1,802 | +7 | +0.4% | 16,300 |
| 2023/11/20 | 1,817 | 1,835 | 1,795 | 1,795 | -29 | -1.6% | 20,300 |
| 2023/11/17 | 1,828 | 1,838 | 1,786 | 1,824 | -5 | -0.3% | 23,000 |
| 2023/11/16 | 1,833 | 1,874 | 1,816 | 1,829 | -35 | -1.9% | 25,600 |
| 2023/11/15 | 1,775 | 1,864 | 1,774 | 1,864 | +106 | +6% | 79,700 |
| 2023/11/14 | 1,771 | 1,778 | 1,756 | 1,758 | -13 | -0.7% | 31,800 |
| 2023/11/13 | 1,742 | 1,779 | 1,738 | 1,771 | +34 | +2% | 41,100 |
| 2023/11/10 | 1,714 | 1,737 | 1,706 | 1,737 | +15 | +0.9% | 18,900 |
| 2023/11/09 | 1,700 | 1,722 | 1,688 | 1,722 | +35 | +2.1% | 18,000 |
| 2023/11/08 | 1,729 | 1,729 | 1,680 | 1,687 | -30 | -1.7% | 14,700 |
| 2023/11/07 | 1,702 | 1,729 | 1,696 | 1,717 | +12 | +0.7% | 25,300 |
| 2023/11/06 | 1,700 | 1,707 | 1,670 | 1,705 | +21 | +1.2% | 35,700 |
| 2023/11/02 | 1,695 | 1,697 | 1,662 | 1,684 | -11 | -0.6% | 23,500 |
| 2023/11/01 | 1,650 | 1,695 | 1,649 | 1,695 | +50 | +3% | 41,800 |
| 2023/10/31 | 1,640 | 1,647 | 1,620 | 1,645 | +18 | +1.1% | 19,400 |
| 2023/10/30 | 1,639 | 1,639 | 1,609 | 1,627 | -2 | -0.1% | 20,900 |
| 2023/10/27 | 1,626 | 1,638 | 1,615 | 1,629 | +25 | +1.6% | 9,800 |
| 2023/10/26 | 1,593 | 1,629 | 1,593 | 1,604 | -20 | -1.2% | 13,100 |
| 2023/10/25 | 1,599 | 1,632 | 1,596 | 1,624 | +17 | +1.1% | 19,000 |
| 2023/10/24 | 1,561 | 1,612 | 1,561 | 1,607 | +22 | +1.4% | 22,900 |
| 2023/10/23 | 1,587 | 1,613 | 1,576 | 1,585 | -42 | -2.6% | 19,200 |
| 2023/10/20 | 1,597 | 1,635 | 1,589 | 1,627 | +45 | +2.8% | 26,200 |
| 2023/10/19 | 1,594 | 1,604 | 1,575 | 1,582 | -16 | -1% | 31,100 |
| 2023/10/18 | 1,578 | 1,602 | 1,564 | 1,598 | +20 | +1.3% | 33,900 |
401～
450
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 | 178,800円 | +8.0% | +24.1% | 3.36% | 13.55倍 | 0.75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 | 72,100円 | +29.4% | +136.9% | 2.54% | 40.03倍 | 1.55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 | 221,900円 | +31.9% | +295.3% | 1.53% | 19.49倍 | 5.99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 | 34,600円 | +12.7% | -11.1% | 4.62% | 15.83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
