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 |
|---|---|---|---|---|---|---|---|
| 2023/07/13 | 1,008 | 1,009 | 998 | 1,001 | +7 | +0.7% | 3,700 |
| 2023/07/12 | 1,000 | 1,000 | 988 | 994 | -6 | -0.6% | 3,900 |
| 2023/07/11 | 1,000 | 1,011 | 999 | 1,000 | ±0 | ±0% | 15,700 |
| 2023/07/10 | 992 | 1,000 | 992 | 1,000 | +9 | +0.9% | 8,200 |
| 2023/07/07 | 986 | 994 | 983 | 991 | +3 | +0.3% | 3,800 |
| 2023/07/06 | 990 | 1,001 | 985 | 988 | -8 | -0.8% | 18,100 |
| 2023/07/05 | 1,012 | 1,012 | 996 | 996 | -16 | -1.6% | 9,800 |
| 2023/07/04 | 1,004 | 1,014 | 955 | 1,012 | +8 | +0.8% | 19,700 |
| 2023/07/03 | 1,000 | 1,008 | 1,000 | 1,004 | +1 | +0.1% | 4,000 |
| 2023/06/30 | 996 | 1,010 | 975 | 1,003 | +4 | +0.4% | 15,800 |
| 2023/06/29 | 1,010 | 1,011 | 933 | 999 | -12 | -1.2% | 53,800 |
| 2023/06/28 | 1,019 | 1,019 | 1,000 | 1,011 | +2 | +0.2% | 8,100 |
| 2023/06/27 | 1,007 | 1,010 | 1,000 | 1,009 | +2 | +0.2% | 16,500 |
| 2023/06/26 | 1,022 | 1,022 | 1,006 | 1,007 | -14 | -1.4% | 6,100 |
| 2023/06/23 | 1,023 | 1,030 | 1,015 | 1,021 | +8 | +0.8% | 15,000 |
| 2023/06/22 | 1,020 | 1,022 | 1,007 | 1,013 | -5 | -0.5% | 4,500 |
| 2023/06/21 | 1,006 | 1,019 | 1,005 | 1,018 | +12 | +1.2% | 9,000 |
| 2023/06/20 | 1,008 | 1,008 | 1,000 | 1,006 | -2 | -0.2% | 4,000 |
| 2023/06/19 | 1,005 | 1,009 | 1,000 | 1,008 | +9 | +0.9% | 8,700 |
| 2023/06/16 | 1,000 | 1,009 | 999 | 999 | +6 | +0.6% | 6,200 |
| 2023/06/15 | 992 | 1,000 | 992 | 993 | +2 | +0.2% | 1,600 |
| 2023/06/14 | 998 | 1,005 | 991 | 991 | -5 | -0.5% | 3,800 |
| 2023/06/13 | 1,010 | 1,010 | 994 | 996 | -8 | -0.8% | 5,300 |
| 2023/06/12 | 998 | 1,004 | 990 | 1,004 | +15 | +1.5% | 8,000 |
| 2023/06/09 | 983 | 989 | 980 | 989 | +8 | +0.8% | 3,000 |
| 2023/06/08 | 991 | 993 | 972 | 981 | -9 | -0.9% | 3,100 |
| 2023/06/07 | 983 | 990 | 976 | 990 | +9 | +0.9% | 4,200 |
| 2023/06/06 | 992 | 992 | 981 | 981 | -4 | -0.4% | 1,600 |
| 2023/06/05 | 983 | 997 | 983 | 985 | +9 | +0.9% | 11,000 |
| 2023/06/02 | 979 | 988 | 971 | 976 | -3 | -0.3% | 6,300 |
| 2023/06/01 | 982 | 988 | 979 | 979 | -18 | -1.8% | 6,600 |
| 2023/05/31 | 1,017 | 1,017 | 992 | 997 | +2 | +0.2% | 20,400 |
| 2023/05/30 | 983 | 997 | 983 | 995 | +5 | +0.5% | 9,100 |
| 2023/05/29 | 980 | 990 | 980 | 990 | +6 | +0.6% | 2,500 |
| 2023/05/26 | 981 | 984 | 978 | 984 | +3 | +0.3% | 1,500 |
| 2023/05/25 | 987 | 987 | 970 | 981 | -9 | -0.9% | 4,700 |
| 2023/05/24 | 956 | 990 | 956 | 990 | +36 | +3.8% | 10,900 |
| 2023/05/23 | 963 | 969 | 954 | 954 | -6 | -0.6% | 8,600 |
| 2023/05/22 | 969 | 969 | 960 | 960 | -4 | -0.4% | 5,000 |
| 2023/05/19 | 965 | 971 | 955 | 964 | -9 | -0.9% | 5,900 |
| 2023/05/18 | 993 | 993 | 959 | 973 | -9 | -0.9% | 6,000 |
| 2023/05/17 | 995 | 997 | 980 | 982 | -13 | -1.3% | 3,700 |
| 2023/05/16 | 1,000 | 1,004 | 973 | 995 | +14 | +1.4% | 15,400 |
| 2023/05/15 | 959 | 984 | 954 | 981 | +29 | +3% | 15,400 |
| 2023/05/12 | 951 | 952 | 951 | 952 | -4 | -0.4% | 500 |
| 2023/05/11 | 950 | 958 | 946 | 956 | +13 | +1.4% | 2,100 |
| 2023/05/10 | 956 | 956 | 943 | 943 | -13 | -1.4% | 600 |
| 2023/05/09 | 955 | 956 | 940 | 956 | +6 | +0.6% | 2,500 |
| 2023/05/08 | 950 | 951 | 950 | 950 | +4 | +0.4% | 400 |
| 2023/05/02 | 950 | 950 | 940 | 946 | +4 | +0.4% | 1,200 |
451～
500
件表示中 / 3702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 | 166,100円 | +3.3% | +3.5% | 4.36% | 6.89倍 | 0.95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 |
| オオバ | 106,200円 | +6.2% | +3.7% | 3.95% | 12.07倍 | 1.38倍 |
|
調査測量、計画設計、区画整理、地理情報システム等が柱の建設コンサル。民需比率高い。好財務 |
| ＤＮＨＤ | 212,800円 | +6.9% | +25.8% | 3.29% | 9.98倍 | 1.28倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
| 東京個別 | 30,700円 | +8.4% | +2.2% | 3.91% | 16.73倍 | 1.92倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ＥＲＩ ＨＤ | 210,300円 | +13.8% | +4.0% | 2.85% | 12.30倍 | 2.84倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
