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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,368 | 1,410 | 1,368 | 1,397 | +6 | +0.4% | 8,400 |
| 2024/10/25 | 1,396 | 1,410 | 1,376 | 1,391 | -2 | -0.1% | 10,300 |
| 2024/10/24 | 1,415 | 1,424 | 1,393 | 1,393 | -25 | -1.8% | 13,700 |
| 2024/10/23 | 1,412 | 1,435 | 1,411 | 1,418 | +1 | +0.1% | 6,000 |
| 2024/10/22 | 1,453 | 1,453 | 1,415 | 1,417 | -23 | -1.6% | 8,700 |
| 2024/10/21 | 1,456 | 1,458 | 1,440 | 1,440 | -2 | -0.1% | 5,900 |
| 2024/10/18 | 1,456 | 1,457 | 1,442 | 1,442 | +2 | +0.1% | 6,400 |
| 2024/10/17 | 1,452 | 1,459 | 1,440 | 1,440 | -16 | -1.1% | 5,000 |
| 2024/10/16 | 1,452 | 1,459 | 1,442 | 1,456 | -9 | -0.6% | 2,200 |
| 2024/10/15 | 1,443 | 1,465 | 1,438 | 1,465 | +29 | +2% | 9,500 |
| 2024/10/11 | 1,439 | 1,439 | 1,428 | 1,436 | -5 | -0.3% | 3,500 |
| 2024/10/10 | 1,439 | 1,450 | 1,417 | 1,441 | +2 | +0.1% | 21,400 |
| 2024/10/09 | 1,442 | 1,442 | 1,428 | 1,439 | +7 | +0.5% | 7,000 |
| 2024/10/08 | 1,427 | 1,447 | 1,427 | 1,432 | -14 | -1% | 8,300 |
| 2024/10/07 | 1,439 | 1,459 | 1,438 | 1,446 | +16 | +1.1% | 9,200 |
| 2024/10/04 | 1,430 | 1,446 | 1,430 | 1,430 | -13 | -0.9% | 11,500 |
| 2024/10/03 | 1,445 | 1,445 | 1,424 | 1,443 | +6 | +0.4% | 8,800 |
| 2024/10/02 | 1,447 | 1,454 | 1,427 | 1,437 | -11 | -0.8% | 12,100 |
| 2024/10/01 | 1,428 | 1,450 | 1,421 | 1,448 | +30 | +2.1% | 10,100 |
| 2024/09/30 | 1,408 | 1,430 | 1,398 | 1,418 | -24 | -1.7% | 16,300 |
| 2024/09/27 | 1,468 | 1,480 | 1,442 | 1,442 | -34 | -2.3% | 6,900 |
| 2024/09/26 | 1,464 | 1,476 | 1,450 | 1,476 | +21 | +1.4% | 8,500 |
| 2024/09/25 | 1,460 | 1,460 | 1,410 | 1,455 | -5 | -0.3% | 9,000 |
| 2024/09/24 | 1,485 | 1,489 | 1,457 | 1,460 | +10 | +0.7% | 9,400 |
| 2024/09/20 | 1,436 | 1,456 | 1,416 | 1,450 | +27 | +1.9% | 11,500 |
| 2024/09/19 | 1,390 | 1,427 | 1,388 | 1,423 | +35 | +2.5% | 17,000 |
| 2024/09/18 | 1,399 | 1,407 | 1,369 | 1,388 | -2 | -0.1% | 10,600 |
| 2024/09/17 | 1,390 | 1,404 | 1,361 | 1,390 | +10 | +0.7% | 28,000 |
| 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 |
201～
250
件表示中 / 3768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 | 186,200円 | +3.3% | +3.5% | 3.89% | 7.73倍 | 1.07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 |
| ＣＯＯＫ | 18,100円 | -8.1% | -72.9% | 0.00% | 65.11倍 | 1.07倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43倍 | 2.22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 |
| 東洋テック | 165,800円 | +17.9% | +92.9% | 3.62% | 15.67倍 | 0.79倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| アゴーラＨＧ | 6,700円 | +9.8% | +162.1% | 0.00% | 51.15倍 | 3.99倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
市場注目の銘柄
チャート関連のコラム
