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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,055 | 1,067 | 1,038 | 1,049 | -9 | -0.9% | 5,400 |
| 2023/12/07 | 1,067 | 1,069 | 1,050 | 1,058 | -11 | -1% | 7,800 |
| 2023/12/06 | 1,061 | 1,071 | 1,058 | 1,069 | +3 | +0.3% | 4,100 |
| 2023/12/05 | 1,076 | 1,076 | 1,060 | 1,066 | -9 | -0.8% | 2,400 |
| 2023/12/04 | 1,066 | 1,077 | 1,059 | 1,075 | +9 | +0.8% | 7,000 |
| 2023/12/01 | 1,068 | 1,071 | 1,066 | 1,066 | -2 | -0.2% | 2,300 |
| 2023/11/30 | 1,080 | 1,080 | 1,065 | 1,068 | -7 | -0.7% | 4,200 |
| 2023/11/29 | 1,064 | 1,077 | 1,064 | 1,075 | +8 | +0.7% | 3,000 |
| 2023/11/28 | 1,057 | 1,067 | 1,055 | 1,067 | +4 | +0.4% | 1,700 |
| 2023/11/27 | 1,078 | 1,078 | 1,060 | 1,063 | +2 | +0.2% | 6,300 |
| 2023/11/24 | 1,060 | 1,075 | 1,051 | 1,061 | -11 | -1% | 5,700 |
| 2023/11/22 | 1,058 | 1,073 | 1,058 | 1,072 | +2 | +0.2% | 3,700 |
| 2023/11/21 | 1,062 | 1,072 | 1,057 | 1,070 | +7 | +0.7% | 4,400 |
| 2023/11/20 | 1,060 | 1,064 | 1,055 | 1,063 | +9 | +0.9% | 1,200 |
| 2023/11/17 | 1,052 | 1,054 | 1,034 | 1,054 | +2 | +0.2% | 4,400 |
| 2023/11/16 | 1,058 | 1,058 | 1,037 | 1,052 | +3 | +0.3% | 5,100 |
| 2023/11/15 | 1,081 | 1,082 | 1,040 | 1,049 | +28 | +2.7% | 11,200 |
| 2023/11/14 | 1,021 | 1,026 | 1,015 | 1,021 | +22 | +2.2% | 11,600 |
| 2023/11/13 | 1,007 | 1,020 | 999 | 999 | -7 | -0.7% | 5,500 |
| 2023/11/10 | 1,001 | 1,006 | 1,001 | 1,006 | -1 | -0.1% | 1,000 |
| 2023/11/09 | 1,000 | 1,022 | 1,000 | 1,007 | +7 | +0.7% | 3,000 |
| 2023/11/08 | 1,025 | 1,025 | 997 | 1,000 | -8 | -0.8% | 3,400 |
| 2023/11/07 | 1,012 | 1,012 | 1,008 | 1,008 | -5 | -0.5% | 500 |
| 2023/11/06 | 1,015 | 1,016 | 1,006 | 1,013 | -1 | -0.1% | 3,200 |
| 2023/11/02 | 1,016 | 1,025 | 1,014 | 1,014 | -8 | -0.8% | 3,700 |
| 2023/11/01 | 1,025 | 1,025 | 1,013 | 1,022 | -3 | -0.3% | 1,600 |
| 2023/10/31 | 1,029 | 1,029 | 1,013 | 1,025 | +8 | +0.8% | 4,000 |
| 2023/10/30 | 999 | 1,037 | 993 | 1,017 | +15 | +1.5% | 8,400 |
| 2023/10/27 | 1,005 | 1,005 | 1,000 | 1,002 | -3 | -0.3% | 2,400 |
| 2023/10/26 | 1,008 | 1,008 | 1,000 | 1,005 | -5 | -0.5% | 1,900 |
| 2023/10/25 | 1,018 | 1,018 | 1,001 | 1,010 | +11 | +1.1% | 2,200 |
| 2023/10/24 | 998 | 1,013 | 989 | 999 | +1 | +0.1% | 5,300 |
| 2023/10/23 | 1,006 | 1,011 | 998 | 998 | -8 | -0.8% | 5,800 |
| 2023/10/20 | 1,007 | 1,011 | 1,005 | 1,006 | -1 | -0.1% | 1,000 |
| 2023/10/19 | 1,000 | 1,007 | 995 | 1,007 | -1 | -0.1% | 3,000 |
| 2023/10/18 | 1,007 | 1,008 | 1,006 | 1,008 | +1 | +0.1% | 300 |
| 2023/10/17 | 1,008 | 1,010 | 1,000 | 1,007 | +7 | +0.7% | 1,600 |
| 2023/10/16 | 1,020 | 1,020 | 1,000 | 1,000 | -23 | -2.2% | 5,000 |
| 2023/10/13 | 1,027 | 1,040 | 1,023 | 1,023 | -17 | -1.6% | 2,600 |
| 2023/10/12 | 1,033 | 1,040 | 1,030 | 1,040 | +11 | +1.1% | 2,000 |
| 2023/10/11 | 1,028 | 1,033 | 1,028 | 1,029 | +3 | +0.3% | 1,600 |
| 2023/10/10 | 1,013 | 1,028 | 1,011 | 1,026 | +15 | +1.5% | 4,000 |
| 2023/10/06 | 1,021 | 1,030 | 1,000 | 1,011 | -10 | -1% | 2,700 |
| 2023/10/05 | 1,029 | 1,029 | 1,021 | 1,021 | +8 | +0.8% | 800 |
| 2023/10/04 | 1,034 | 1,034 | 998 | 1,013 | -25 | -2.4% | 8,300 |
| 2023/10/03 | 1,049 | 1,050 | 1,033 | 1,038 | -11 | -1% | 8,700 |
| 2023/10/02 | 1,080 | 1,080 | 1,049 | 1,049 | -15 | -1.4% | 7,800 |
| 2023/09/29 | 1,070 | 1,070 | 1,052 | 1,064 | -6 | -0.6% | 1,800 |
| 2023/09/28 | 1,059 | 1,073 | 1,054 | 1,070 | ±0 | ±0% | 2,900 |
| 2023/09/27 | 1,070 | 1,070 | 1,040 | 1,070 | +3 | +0.3% | 4,600 |
351～
400
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
