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 |
|---|---|---|---|---|---|---|---|
| 2021/06/30 | 915 | 915 | 893 | 910 | +10 | +1.1% | 5,400 |
| 2021/06/29 | 892 | 900 | 891 | 900 | +15 | +1.7% | 3,700 |
| 2021/06/28 | 880 | 889 | 879 | 885 | -4 | -0.4% | 4,700 |
| 2021/06/25 | 880 | 889 | 880 | 889 | +2 | +0.2% | 1,200 |
| 2021/06/24 | 888 | 888 | 886 | 887 | -1 | -0.1% | 900 |
| 2021/06/23 | 876 | 890 | 876 | 888 | +12 | +1.4% | 1,100 |
| 2021/06/22 | 894 | 894 | 874 | 876 | +3 | +0.3% | 800 |
| 2021/06/21 | 891 | 898 | 871 | 873 | -20 | -2.2% | 9,100 |
| 2021/06/18 | 900 | 900 | 891 | 893 | -8 | -0.9% | 1,600 |
| 2021/06/17 | 896 | 901 | 895 | 901 | +4 | +0.4% | 300 |
| 2021/06/16 | 900 | 900 | 897 | 897 | ±0 | ±0% | 2,800 |
| 2021/06/15 | 907 | 907 | 897 | 897 | -3 | -0.3% | 1,000 |
| 2021/06/14 | 895 | 902 | 895 | 900 | +5 | +0.6% | 2,000 |
| 2021/06/11 | 894 | 900 | 894 | 895 | +1 | +0.1% | 2,000 |
| 2021/06/10 | 894 | 900 | 894 | 894 | ±0 | ±0% | 1,400 |
| 2021/06/09 | 900 | 900 | 894 | 894 | ±0 | ±0% | 2,000 |
| 2021/06/08 | 901 | 901 | 894 | 894 | -3 | -0.3% | 2,000 |
| 2021/06/07 | 904 | 904 | 892 | 897 | ±0 | ±0% | 1,700 |
| 2021/06/04 | 885 | 897 | 880 | 897 | +8 | +0.9% | 4,800 |
| 2021/06/03 | 901 | 901 | 889 | 889 | -5 | -0.6% | 1,600 |
| 2021/06/02 | 892 | 894 | 888 | 894 | +2 | +0.2% | 6,100 |
| 2021/06/01 | 886 | 892 | 885 | 892 | +5 | +0.6% | 1,900 |
| 2021/05/31 | 890 | 890 | 879 | 887 | +1 | +0.1% | 7,400 |
| 2021/05/28 | 881 | 890 | 881 | 886 | +1 | +0.1% | 3,900 |
| 2021/05/27 | 893 | 893 | 876 | 885 | +7 | +0.8% | 2,800 |
| 2021/05/26 | 890 | 890 | 877 | 878 | -13 | -1.5% | 4,000 |
| 2021/05/25 | 897 | 897 | 884 | 891 | +3 | +0.3% | 2,500 |
| 2021/05/24 | 880 | 889 | 878 | 888 | +10 | +1.1% | 7,200 |
| 2021/05/21 | 862 | 884 | 854 | 878 | +24 | +2.8% | 19,700 |
| 2021/05/20 | 861 | 867 | 849 | 854 | +4 | +0.5% | 5,800 |
| 2021/05/19 | 860 | 860 | 839 | 850 | -9 | -1% | 13,600 |
| 2021/05/18 | 851 | 880 | 851 | 859 | +9 | +1.1% | 5,900 |
| 2021/05/17 | 916 | 917 | 849 | 850 | -81 | -8.7% | 43,400 |
| 2021/05/14 | 936 | 942 | 927 | 931 | -2 | -0.2% | 9,200 |
| 2021/05/13 | 938 | 938 | 930 | 933 | -19 | -2% | 14,300 |
| 2021/05/12 | 964 | 970 | 932 | 952 | -12 | -1.2% | 15,400 |
| 2021/05/11 | 949 | 986 | 939 | 964 | +36 | +3.9% | 52,200 |
| 2021/05/10 | 932 | 933 | 922 | 928 | -4 | -0.4% | 2,300 |
| 2021/05/07 | 926 | 935 | 926 | 932 | +5 | +0.5% | 3,100 |
| 2021/05/06 | 925 | 927 | 910 | 927 | -4 | -0.4% | 4,500 |
| 2021/04/30 | 921 | 938 | 907 | 931 | +3 | +0.3% | 13,300 |
| 2021/04/28 | 919 | 931 | 919 | 928 | +1 | +0.1% | 2,300 |
| 2021/04/27 | 933 | 933 | 921 | 927 | -4 | -0.4% | 2,500 |
| 2021/04/26 | 944 | 944 | 923 | 931 | -19 | -2% | 7,900 |
| 2021/04/23 | 955 | 957 | 950 | 950 | -5 | -0.5% | 4,600 |
| 2021/04/22 | 962 | 962 | 953 | 955 | +4 | +0.4% | 2,200 |
| 2021/04/21 | 963 | 963 | 951 | 951 | -12 | -1.2% | 5,300 |
| 2021/04/20 | 955 | 964 | 955 | 963 | +4 | +0.4% | 6,100 |
| 2021/04/19 | 956 | 963 | 955 | 959 | +3 | +0.3% | 6,400 |
| 2021/04/16 | 956 | 964 | 956 | 956 | -3 | -0.3% | 2,900 |
951～
1000
件表示中 / 3703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 | 166,300円 | +3.3% | +3.5% | 4.36% | 6.90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 |
| サンウェルズ | 50,400円 | +17.4% | - | 0.00% | - | 1.90倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| ＤＮＨＤ | 209,700円 | +6.9% | +25.8% | 3.34% | 9.84倍 | 1.27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 | 30,500円 | +8.4% | +2.2% | 3.93% | 16.62倍 | 1.90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 |
| アトラエ | 68,200円 | +10.1% | +25.2% | 4.55% | 11.94倍 | 3.46倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
市場注目の銘柄
チャート関連のコラム
