ヒューマンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 1,386 | 1,391 | 1,361 | 1,380 | +3 | +0.2% | 19,700 |
| 2024/09/12 | 1,394 | 1,433 | 1,377 | 1,377 | +7 | +0.5% | 72,700 |
| 2024/09/11 | 1,401 | 1,401 | 1,353 | 1,370 | -35 | -2.5% | 11,300 |
| 2024/09/10 | 1,401 | 1,416 | 1,399 | 1,405 | +4 | +0.3% | 3,800 |
| 2024/09/09 | 1,367 | 1,414 | 1,352 | 1,401 | +4 | +0.3% | 14,200 |
| 2024/09/06 | 1,439 | 1,439 | 1,394 | 1,397 | -34 | -2.4% | 13,600 |
| 2024/09/05 | 1,436 | 1,453 | 1,406 | 1,431 | -22 | -1.5% | 10,500 |
| 2024/09/04 | 1,438 | 1,467 | 1,438 | 1,453 | -40 | -2.7% | 15,100 |
| 2024/09/03 | 1,489 | 1,499 | 1,484 | 1,493 | +4 | +0.3% | 3,700 |
| 2024/09/02 | 1,512 | 1,542 | 1,466 | 1,489 | -6 | -0.4% | 18,500 |
| 2024/08/30 | 1,469 | 1,545 | 1,466 | 1,495 | +32 | +2.2% | 20,500 |
| 2024/08/29 | 1,450 | 1,467 | 1,450 | 1,463 | +5 | +0.3% | 3,700 |
| 2024/08/28 | 1,465 | 1,468 | 1,443 | 1,458 | -18 | -1.2% | 5,700 |
| 2024/08/27 | 1,423 | 1,480 | 1,421 | 1,476 | +55 | +3.9% | 18,500 |
| 2024/08/26 | 1,441 | 1,441 | 1,411 | 1,421 | -21 | -1.5% | 11,400 |
| 2024/08/23 | 1,432 | 1,443 | 1,403 | 1,442 | +10 | +0.7% | 13,700 |
| 2024/08/22 | 1,429 | 1,458 | 1,421 | 1,432 | +4 | +0.3% | 9,100 |
| 2024/08/21 | 1,426 | 1,435 | 1,413 | 1,428 | ±0 | ±0% | 14,700 |
| 2024/08/20 | 1,443 | 1,448 | 1,428 | 1,428 | -6 | -0.4% | 8,100 |
| 2024/08/19 | 1,482 | 1,484 | 1,433 | 1,434 | -51 | -3.4% | 11,200 |
| 2024/08/16 | 1,466 | 1,497 | 1,466 | 1,485 | +35 | +2.4% | 18,300 |
| 2024/08/15 | 1,443 | 1,460 | 1,430 | 1,450 | -6 | -0.4% | 18,500 |
| 2024/08/14 | 1,469 | 1,469 | 1,436 | 1,456 | -20 | -1.4% | 17,000 |
| 2024/08/13 | 1,453 | 1,487 | 1,429 | 1,476 | -7 | -0.5% | 39,300 |
| 2024/08/09 | 1,490 | 1,534 | 1,471 | 1,483 | -1 | -0.1% | 19,000 |
| 2024/08/08 | 1,428 | 1,497 | 1,428 | 1,484 | +26 | +1.8% | 15,700 |
| 2024/08/07 | 1,400 | 1,500 | 1,370 | 1,458 | +88 | +6.4% | 40,100 |
| 2024/08/06 | 1,315 | 1,448 | 1,315 | 1,370 | +145 | +11.8% | 60,200 |
| 2024/08/05 | 1,414 | 1,448 | 1,181 | 1,225 | -285 | -18.9% | 264,900 |
| 2024/08/02 | 1,513 | 1,547 | 1,491 | 1,510 | -82 | -5.2% | 53,300 |
| 2024/08/01 | 1,621 | 1,642 | 1,558 | 1,592 | -43 | -2.6% | 22,500 |
| 2024/07/31 | 1,623 | 1,645 | 1,621 | 1,635 | +13 | +0.8% | 22,600 |
| 2024/07/30 | 1,646 | 1,646 | 1,621 | 1,622 | -25 | -1.5% | 8,900 |
| 2024/07/29 | 1,639 | 1,655 | 1,620 | 1,647 | +20 | +1.2% | 15,800 |
| 2024/07/26 | 1,593 | 1,648 | 1,568 | 1,627 | +49 | +3.1% | 29,100 |
| 2024/07/25 | 1,570 | 1,588 | 1,554 | 1,578 | -20 | -1.3% | 41,900 |
| 2024/07/24 | 1,613 | 1,628 | 1,585 | 1,598 | -8 | -0.5% | 17,800 |
| 2024/07/23 | 1,640 | 1,650 | 1,601 | 1,606 | -21 | -1.3% | 12,800 |
| 2024/07/22 | 1,670 | 1,670 | 1,617 | 1,627 | -30 | -1.8% | 14,300 |
| 2024/07/19 | 1,643 | 1,666 | 1,630 | 1,657 | +19 | +1.2% | 11,600 |
| 2024/07/18 | 1,628 | 1,647 | 1,613 | 1,638 | -12 | -0.7% | 29,700 |
| 2024/07/17 | 1,698 | 1,702 | 1,625 | 1,650 | -52 | -3.1% | 39,900 |
| 2024/07/16 | 1,675 | 1,709 | 1,660 | 1,702 | +27 | +1.6% | 27,100 |
| 2024/07/12 | 1,663 | 1,688 | 1,645 | 1,675 | -5 | -0.3% | 33,300 |
| 2024/07/11 | 1,726 | 1,735 | 1,669 | 1,680 | -44 | -2.6% | 46,600 |
| 2024/07/10 | 1,667 | 1,734 | 1,660 | 1,724 | +66 | +4% | 63,800 |
| 2024/07/09 | 1,648 | 1,674 | 1,639 | 1,658 | +24 | +1.5% | 36,300 |
| 2024/07/08 | 1,611 | 1,645 | 1,601 | 1,634 | +33 | +2.1% | 36,300 |
| 2024/07/05 | 1,610 | 1,613 | 1,580 | 1,601 | -22 | -1.4% | 34,200 |
| 2024/07/04 | 1,585 | 1,633 | 1,571 | 1,623 | +38 | +2.4% | 61,500 |
1～
50
件表示中 / 3540件
類似銘柄と比較する
現在ご覧いただいている「ヒューマンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒューマンＨＤ | 138,000円 | +3.6% | +1.7% | 4.64% | 6.51倍 | 0.89倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| アドウェイズ | 34,500円 | +5.0% | -23.8% | 1.03% | 23.25倍 | 0.95倍 |
|
アフィリエイト（成果報酬型）広告で国内大手。広告配信システム「ＵＮＩＣＯＲＮ」育成中 |
| 日本スキー | 90,200円 | +16.4% | +8.4% | 1.11% | 11.94倍 | 2.06倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| スプリックス | 80,300円 | +5.6% | -20.4% | 4.73% | 31.12倍 | 1.41倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ベルトラ | 39,000円 | +75.1% | - | 0.00% | 54.02倍 | 5.42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
