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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 1,699 | 1,710 | 1,645 | 1,698 | +213 | +14.3% | 48,300 |
| 2018/08/10 | 1,504 | 1,520 | 1,482 | 1,485 | -41 | -2.7% | 2,200 |
| 2018/08/09 | 1,527 | 1,527 | 1,500 | 1,526 | +8 | +0.5% | 3,500 |
| 2018/08/08 | 1,519 | 1,528 | 1,518 | 1,518 | -3 | -0.2% | 4,000 |
| 2018/08/07 | 1,550 | 1,550 | 1,510 | 1,521 | -36 | -2.3% | 5,800 |
| 2018/08/06 | 1,531 | 1,557 | 1,531 | 1,557 | -12 | -0.8% | 1,000 |
| 2018/08/03 | 1,566 | 1,569 | 1,550 | 1,569 | -5 | -0.3% | 900 |
| 2018/08/02 | 1,601 | 1,602 | 1,551 | 1,574 | -40 | -2.5% | 5,100 |
| 2018/08/01 | 1,578 | 1,629 | 1,565 | 1,614 | +26 | +1.6% | 5,600 |
| 2018/07/31 | 1,563 | 1,616 | 1,560 | 1,588 | +1 | +0.1% | 3,700 |
| 2018/07/30 | 1,680 | 1,700 | 1,587 | 1,587 | +27 | +1.7% | 17,700 |
| 2018/07/27 | 1,531 | 1,567 | 1,527 | 1,560 | +29 | +1.9% | 4,300 |
| 2018/07/26 | 1,513 | 1,534 | 1,513 | 1,531 | +21 | +1.4% | 1,800 |
| 2018/07/25 | 1,555 | 1,555 | 1,510 | 1,510 | -13 | -0.9% | 2,500 |
| 2018/07/24 | 1,548 | 1,548 | 1,522 | 1,523 | +15 | +1% | 900 |
| 2018/07/23 | 1,507 | 1,511 | 1,507 | 1,508 | +3 | +0.2% | 3,800 |
| 2018/07/20 | 1,505 | 1,515 | 1,505 | 1,505 | +3 | +0.2% | 1,200 |
| 2018/07/19 | 1,530 | 1,535 | 1,501 | 1,502 | -33 | -2.1% | 3,900 |
| 2018/07/18 | 1,515 | 1,560 | 1,515 | 1,535 | +21 | +1.4% | 1,600 |
| 2018/07/17 | 1,593 | 1,598 | 1,511 | 1,514 | -79 | -5% | 8,100 |
| 2018/07/13 | 1,595 | 1,619 | 1,563 | 1,593 | -2 | -0.1% | 6,000 |
| 2018/07/12 | 1,513 | 1,595 | 1,512 | 1,595 | +71 | +4.7% | 4,600 |
| 2018/07/11 | 1,514 | 1,560 | 1,514 | 1,524 | -9 | -0.6% | 2,600 |
| 2018/07/10 | 1,520 | 1,572 | 1,500 | 1,533 | +23 | +1.5% | 10,000 |
| 2018/07/09 | 1,534 | 1,534 | 1,470 | 1,510 | +9 | +0.6% | 9,300 |
| 2018/07/06 | 1,436 | 1,511 | 1,436 | 1,501 | +71 | +5% | 6,200 |
| 2018/07/05 | 1,508 | 1,521 | 1,416 | 1,430 | -90 | -5.9% | 8,200 |
| 2018/07/04 | 1,561 | 1,561 | 1,514 | 1,520 | -4 | -0.3% | 3,100 |
| 2018/07/03 | 1,561 | 1,567 | 1,513 | 1,524 | -51 | -3.2% | 7,300 |
| 2018/07/02 | 1,620 | 1,650 | 1,563 | 1,575 | -5 | -0.3% | 12,000 |
| 2018/06/29 | 1,544 | 1,596 | 1,514 | 1,580 | -4 | -0.3% | 5,500 |
| 2018/06/28 | 1,688 | 1,688 | 1,566 | 1,584 | -64 | -3.9% | 8,000 |
| 2018/06/27 | 1,543 | 1,649 | 1,526 | 1,648 | +104 | +6.7% | 6,500 |
| 2018/06/26 | 1,512 | 1,549 | 1,512 | 1,544 | -7 | -0.5% | 4,000 |
| 2018/06/25 | 1,608 | 1,609 | 1,536 | 1,551 | -34 | -2.1% | 6,500 |
| 2018/06/22 | 1,621 | 1,621 | 1,577 | 1,585 | -30 | -1.9% | 3,800 |
| 2018/06/21 | 1,660 | 1,660 | 1,594 | 1,615 | -27 | -1.6% | 4,900 |
| 2018/06/20 | 1,572 | 1,642 | 1,555 | 1,642 | +47 | +2.9% | 7,200 |
| 2018/06/19 | 1,574 | 1,605 | 1,558 | 1,595 | +21 | +1.3% | 6,100 |
| 2018/06/18 | 1,621 | 1,625 | 1,555 | 1,574 | -45 | -2.8% | 9,100 |
| 2018/06/15 | 1,711 | 1,714 | 1,587 | 1,619 | -102 | -5.9% | 19,000 |
| 2018/06/14 | 1,711 | 1,729 | 1,710 | 1,721 | +17 | +1% | 5,500 |
| 2018/06/13 | 1,710 | 1,721 | 1,697 | 1,704 | -2 | -0.1% | 8,200 |
| 2018/06/12 | 1,760 | 1,784 | 1,701 | 1,706 | -39 | -2.2% | 7,600 |
| 2018/06/11 | 1,744 | 1,759 | 1,693 | 1,745 | -23 | -1.3% | 22,600 |
| 2018/06/08 | 1,610 | 1,788 | 1,610 | 1,768 | +188 | +11.9% | 54,100 |
| 2018/06/07 | 1,579 | 1,580 | 1,550 | 1,580 | +39 | +2.5% | 6,400 |
| 2018/06/06 | 1,500 | 1,547 | 1,484 | 1,541 | +32 | +2.1% | 10,800 |
| 2018/06/05 | 1,516 | 1,544 | 1,500 | 1,509 | -42 | -2.7% | 11,800 |
| 2018/06/04 | 1,567 | 1,573 | 1,522 | 1,551 | +1 | +0.1% | 6,900 |
1651～
1700
件表示中 / 3704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 | 166,700円 | +3.3% | +3.5% | 4.35% | 6.92倍 | 0.96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 |
| 楽 待 | 83,300円 | +32.0% | +41.4% | 1.20% | 15.58倍 | 3.14倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| Ｌクリエイト | 137,100円 | +45.0% | +47.2% | 0.00% | 18.94倍 | 10.58倍 |
|
- |
| サンウェルズ | 48,500円 | +17.4% | - | 0.00% | - | 1.83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 |
| 東京個別 | 30,600円 | +8.4% | +2.2% | 3.92% | 16.68倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム
