ヒューマン・メタボローム・テクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 1,158 | 1,180 | 1,143 | 1,164 | +17 | +1.5% | 21,100 |
| 2015/06/19 | 1,121 | 1,147 | 1,121 | 1,147 | +27 | +2.4% | 8,400 |
| 2015/06/18 | 1,126 | 1,129 | 1,120 | 1,120 | -5 | -0.4% | 5,600 |
| 2015/06/17 | 1,136 | 1,140 | 1,125 | 1,125 | -17 | -1.5% | 7,400 |
| 2015/06/16 | 1,136 | 1,179 | 1,125 | 1,142 | +13 | +1.2% | 35,300 |
| 2015/06/15 | 1,132 | 1,138 | 1,125 | 1,129 | +3 | +0.3% | 9,300 |
| 2015/06/12 | 1,115 | 1,126 | 1,108 | 1,126 | +16 | +1.4% | 7,300 |
| 2015/06/11 | 1,118 | 1,120 | 1,107 | 1,110 | +3 | +0.3% | 6,100 |
| 2015/06/10 | 1,101 | 1,113 | 1,096 | 1,107 | +5 | +0.5% | 11,800 |
| 2015/06/09 | 1,120 | 1,120 | 1,100 | 1,102 | -23 | -2% | 9,800 |
| 2015/06/08 | 1,115 | 1,125 | 1,110 | 1,125 | -3 | -0.3% | 7,200 |
| 2015/06/05 | 1,128 | 1,129 | 1,107 | 1,128 | +9 | +0.8% | 10,500 |
| 2015/06/04 | 1,114 | 1,131 | 1,114 | 1,119 | -1 | -0.1% | 6,300 |
| 2015/06/03 | 1,116 | 1,123 | 1,102 | 1,120 | +1 | +0.1% | 10,600 |
| 2015/06/02 | 1,130 | 1,138 | 1,106 | 1,119 | +19 | +1.7% | 14,600 |
| 2015/06/01 | 1,099 | 1,119 | 1,096 | 1,100 | -14 | -1.3% | 10,200 |
| 2015/05/29 | 1,124 | 1,124 | 1,100 | 1,114 | -10 | -0.9% | 21,300 |
| 2015/05/28 | 1,160 | 1,160 | 1,120 | 1,124 | -22 | -1.9% | 22,000 |
| 2015/05/27 | 1,175 | 1,175 | 1,130 | 1,146 | -9 | -0.8% | 25,600 |
| 2015/05/26 | 1,151 | 1,175 | 1,151 | 1,155 | +19 | +1.7% | 17,300 |
| 2015/05/25 | 1,130 | 1,138 | 1,116 | 1,136 | +20 | +1.8% | 30,400 |
| 2015/05/22 | 1,075 | 1,244 | 1,069 | 1,116 | +37 | +3.4% | 119,000 |
| 2015/05/21 | 1,080 | 1,088 | 1,068 | 1,079 | -7 | -0.6% | 26,000 |
| 2015/05/20 | 1,071 | 1,095 | 1,070 | 1,086 | +15 | +1.4% | 29,300 |
| 2015/05/19 | 1,082 | 1,088 | 1,070 | 1,071 | -11 | -1% | 13,400 |
| 2015/05/18 | 1,084 | 1,090 | 1,074 | 1,082 | -7 | -0.6% | 10,800 |
| 2015/05/15 | 1,093 | 1,099 | 1,089 | 1,089 | -9 | -0.8% | 3,400 |
| 2015/05/14 | 1,088 | 1,120 | 1,083 | 1,098 | +12 | +1.1% | 21,400 |
| 2015/05/13 | 1,080 | 1,088 | 1,080 | 1,086 | -2 | -0.2% | 8,200 |
| 2015/05/12 | 1,088 | 1,095 | 1,075 | 1,088 | -4 | -0.4% | 11,800 |
| 2015/05/11 | 1,088 | 1,104 | 1,082 | 1,092 | +11 | +1% | 16,300 |
| 2015/05/08 | 1,070 | 1,081 | 1,070 | 1,081 | +7 | +0.7% | 16,000 |
| 2015/05/07 | 1,100 | 1,100 | 1,073 | 1,074 | -21 | -1.9% | 15,200 |
| 2015/05/01 | 1,113 | 1,126 | 1,083 | 1,095 | -45 | -3.9% | 63,900 |
| 2015/04/30 | 1,145 | 1,145 | 1,100 | 1,140 | -17 | -1.5% | 50,600 |
| 2015/04/28 | 1,165 | 1,165 | 1,153 | 1,157 | -8 | -0.7% | 11,500 |
| 2015/04/27 | 1,168 | 1,172 | 1,160 | 1,165 | -3 | -0.3% | 6,100 |
| 2015/04/24 | 1,169 | 1,177 | 1,167 | 1,168 | -7 | -0.6% | 4,500 |
| 2015/04/23 | 1,175 | 1,180 | 1,168 | 1,175 | ±0 | ±0% | 7,800 |
| 2015/04/22 | 1,175 | 1,180 | 1,169 | 1,175 | -1 | -0.1% | 7,300 |
| 2015/04/21 | 1,166 | 1,176 | 1,165 | 1,176 | +10 | +0.9% | 3,500 |
| 2015/04/20 | 1,170 | 1,178 | 1,166 | 1,166 | -15 | -1.3% | 5,800 |
| 2015/04/17 | 1,177 | 1,185 | 1,166 | 1,181 | +4 | +0.3% | 7,700 |
| 2015/04/16 | 1,185 | 1,185 | 1,171 | 1,177 | -5 | -0.4% | 3,700 |
| 2015/04/15 | 1,179 | 1,185 | 1,170 | 1,182 | +1 | +0.1% | 5,800 |
| 2015/04/14 | 1,170 | 1,181 | 1,158 | 1,181 | +11 | +0.9% | 8,300 |
| 2015/04/13 | 1,170 | 1,185 | 1,164 | 1,170 | -1 | -0.1% | 11,000 |
| 2015/04/10 | 1,168 | 1,178 | 1,168 | 1,171 | -1 | -0.1% | 6,400 |
| 2015/04/09 | 1,180 | 1,180 | 1,168 | 1,172 | -8 | -0.7% | 5,500 |
| 2015/04/08 | 1,170 | 1,189 | 1,170 | 1,180 | +10 | +0.9% | 10,400 |
2451～
2500
件表示中 / 2814件
類似銘柄と比較する
現在ご覧いただいている「ＨＭＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＭＴ | 77,900円 | +11.5% | +16.2% | 1.93% | 15.96倍 | 2.35倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
| プラップＪ | 99,500円 | +7.0% | +4.0% | 4.02% | 12.62倍 | 0.87倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| ＣＳＳＨＤ | 88,300円 | +9.1% | +8.6% | 3.40% | 8.77倍 | 1.53倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ＷＴＯＫＹＯ | 166,500円 | -1.9% | -38.3% | 0.00% | 31.68倍 | 2.66倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ＫＧ情報 | 61,300円 | +9.2% | +7.5% | 5.87% | 22.32倍 | 0.76倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
市場注目の銘柄
チャート関連のコラム
