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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/07/03 | 1,560 | 1,592 | 1,560 | 1,585 | +32 | +2.1% | 30,900 |
| 2024/07/02 | 1,515 | 1,553 | 1,515 | 1,553 | +38 | +2.5% | 50,900 |
| 2024/07/01 | 1,499 | 1,535 | 1,498 | 1,515 | +24 | +1.6% | 56,200 |
| 2024/06/28 | 1,472 | 1,500 | 1,468 | 1,491 | +14 | +0.9% | 37,000 |
| 2024/06/27 | 1,466 | 1,492 | 1,466 | 1,477 | +7 | +0.5% | 31,800 |
| 2024/06/26 | 1,448 | 1,479 | 1,445 | 1,470 | +26 | +1.8% | 43,600 |
| 2024/06/25 | 1,425 | 1,457 | 1,425 | 1,444 | +21 | +1.5% | 64,800 |
| 2024/06/24 | 1,410 | 1,428 | 1,403 | 1,423 | +3 | +0.2% | 80,100 |
| 2024/06/21 | 1,386 | 1,438 | 1,383 | 1,420 | +44 | +3.2% | 525,900 |
| 2024/06/20 | 1,400 | 1,410 | 1,372 | 1,376 | -46 | -3.2% | 231,300 |
| 2024/06/19 | 1,445 | 1,464 | 1,422 | 1,422 | -29 | -2% | 34,400 |
| 2024/06/18 | 1,485 | 1,500 | 1,441 | 1,451 | -34 | -2.3% | 20,500 |
| 2024/06/17 | 1,441 | 1,496 | 1,415 | 1,485 | -51 | -3.3% | 43,900 |
| 2024/06/14 | 1,462 | 1,550 | 1,462 | 1,536 | +76 | +5.2% | 22,500 |
| 2024/06/13 | 1,456 | 1,489 | 1,448 | 1,460 | +8 | +0.6% | 13,800 |
| 2024/06/12 | 1,441 | 1,455 | 1,441 | 1,452 | +11 | +0.8% | 5,100 |
| 2024/06/11 | 1,443 | 1,450 | 1,433 | 1,441 | -2 | -0.1% | 9,200 |
| 2024/06/10 | 1,447 | 1,458 | 1,437 | 1,443 | -5 | -0.3% | 6,100 |
| 2024/06/07 | 1,420 | 1,448 | 1,420 | 1,448 | +28 | +2% | 13,900 |
| 2024/06/06 | 1,448 | 1,448 | 1,420 | 1,420 | -18 | -1.3% | 10,800 |
| 2024/06/05 | 1,448 | 1,456 | 1,438 | 1,438 | -14 | -1% | 8,700 |
| 2024/06/04 | 1,458 | 1,462 | 1,447 | 1,452 | -7 | -0.5% | 7,400 |
| 2024/06/03 | 1,463 | 1,467 | 1,455 | 1,459 | +17 | +1.2% | 9,200 |
| 2024/05/31 | 1,408 | 1,446 | 1,408 | 1,442 | +37 | +2.6% | 14,700 |
| 2024/05/30 | 1,420 | 1,420 | 1,371 | 1,405 | -20 | -1.4% | 38,700 |
| 2024/05/29 | 1,429 | 1,446 | 1,414 | 1,425 | +12 | +0.8% | 13,700 |
| 2024/05/28 | 1,403 | 1,431 | 1,403 | 1,413 | +11 | +0.8% | 12,500 |
| 2024/05/27 | 1,409 | 1,422 | 1,392 | 1,402 | -5 | -0.4% | 19,900 |
| 2024/05/24 | 1,426 | 1,426 | 1,404 | 1,407 | -19 | -1.3% | 8,800 |
| 2024/05/23 | 1,435 | 1,435 | 1,401 | 1,426 | -4 | -0.3% | 18,300 |
| 2024/05/22 | 1,433 | 1,439 | 1,426 | 1,430 | -2 | -0.1% | 12,600 |
| 2024/05/21 | 1,487 | 1,501 | 1,431 | 1,432 | -55 | -3.7% | 51,500 |
| 2024/05/20 | 1,500 | 1,500 | 1,471 | 1,487 | +2 | +0.1% | 28,500 |
| 2024/05/17 | 1,430 | 1,488 | 1,416 | 1,485 | +77 | +5.5% | 51,600 |
| 2024/05/16 | 1,525 | 1,525 | 1,403 | 1,408 | +93 | +7.1% | 244,800 |
| 2024/05/15 | 1,340 | 1,375 | 1,306 | 1,315 | -37 | -2.7% | 190,800 |
| 2024/05/14 | 1,388 | 1,389 | 1,348 | 1,352 | -58 | -4.1% | 48,700 |
| 2024/05/13 | 1,400 | 1,416 | 1,381 | 1,410 | -5 | -0.4% | 22,800 |
201～
250
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 | 166,500円 | +3.3% | +3.5% | 4.35% | 6.91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 | 106,400円 | +6.2% | +3.7% | 3.95% | 12.09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 | 209,400円 | +6.9% | +25.8% | 3.34% | 9.82倍 | 1.26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 | 30,600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 |
| ＥＲＩ ＨＤ | 209,600円 | +13.8% | +4.0% | 2.86% | 12.26倍 | 2.83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
