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 |
|---|---|---|---|---|---|---|---|
| 2015/01/26 | 1,228 | 1,243 | 1,218 | 1,228 | +8 | +0.7% | 8,800 |
| 2015/01/23 | 1,222 | 1,253 | 1,220 | 1,220 | -8 | -0.7% | 11,000 |
| 2015/01/22 | 1,249 | 1,274 | 1,220 | 1,228 | -27 | -2.2% | 10,500 |
| 2015/01/21 | 1,286 | 1,293 | 1,248 | 1,255 | -15 | -1.2% | 13,500 |
| 2015/01/20 | 1,255 | 1,275 | 1,251 | 1,270 | +6 | +0.5% | 7,700 |
| 2015/01/19 | 1,306 | 1,306 | 1,232 | 1,264 | -33 | -2.5% | 19,800 |
| 2015/01/16 | 1,282 | 1,308 | 1,280 | 1,297 | -4 | -0.3% | 21,500 |
| 2015/01/15 | 1,315 | 1,322 | 1,300 | 1,301 | -18 | -1.4% | 24,500 |
| 2015/01/14 | 1,316 | 1,340 | 1,307 | 1,319 | -2 | -0.2% | 36,900 |
| 2015/01/13 | 1,301 | 1,328 | 1,291 | 1,321 | +69 | +5.5% | 50,900 |
| 2015/01/09 | 1,320 | 1,320 | 1,249 | 1,252 | -68 | -5.2% | 30,900 |
| 2015/01/08 | 1,326 | 1,340 | 1,300 | 1,320 | -6 | -0.5% | 25,800 |
| 2015/01/07 | 1,345 | 1,357 | 1,318 | 1,326 | +2 | +0.2% | 60,600 |
| 2015/01/06 | 1,270 | 1,329 | 1,265 | 1,324 | +18 | +1.4% | 38,500 |
| 2015/01/05 | 1,245 | 1,340 | 1,239 | 1,306 | +99 | +8.2% | 67,900 |
| 2014/12/30 | 1,200 | 1,232 | 1,198 | 1,207 | +7 | +0.6% | 16,100 |
| 2014/12/29 | 1,209 | 1,252 | 1,196 | 1,200 | -9 | -0.7% | 23,400 |
| 2014/12/26 | 1,160 | 1,260 | 1,160 | 1,209 | +44 | +3.8% | 28,400 |
| 2014/12/25 | 1,170 | 1,179 | 1,156 | 1,165 | -23 | -1.9% | 57,600 |
| 2014/12/24 | 1,199 | 1,201 | 1,188 | 1,188 | -9 | -0.8% | 82,900 |
| 2014/12/22 | 1,213 | 1,213 | 1,192 | 1,197 | -9 | -0.7% | 21,700 |
| 2014/12/19 | 1,200 | 1,220 | 1,192 | 1,206 | +6 | +0.5% | 17,400 |
| 2014/12/18 | 1,210 | 1,228 | 1,190 | 1,200 | +5 | +0.4% | 27,300 |
| 2014/12/17 | 1,200 | 1,230 | 1,195 | 1,195 | -7 | -0.6% | 17,500 |
| 2014/12/16 | 1,250 | 1,250 | 1,202 | 1,202 | -49 | -3.9% | 21,700 |
| 2014/12/15 | 1,261 | 1,270 | 1,251 | 1,251 | -28 | -2.2% | 10,700 |
| 2014/12/12 | 1,290 | 1,298 | 1,265 | 1,279 | -5 | -0.4% | 19,900 |
| 2014/12/11 | 1,300 | 1,308 | 1,281 | 1,284 | -28 | -2.1% | 16,700 |
| 2014/12/10 | 1,330 | 1,340 | 1,310 | 1,312 | -27 | -2% | 18,400 |
| 2014/12/09 | 1,399 | 1,399 | 1,335 | 1,339 | -59 | -4.2% | 34,700 |
| 2014/12/08 | 1,380 | 1,420 | 1,365 | 1,398 | +25 | +1.8% | 50,600 |
| 2014/12/05 | 1,360 | 1,374 | 1,345 | 1,373 | +53 | +4% | 43,700 |
| 2014/12/04 | 1,314 | 1,332 | 1,312 | 1,320 | +10 | +0.8% | 11,400 |
| 2014/12/03 | 1,347 | 1,377 | 1,310 | 1,310 | -40 | -3% | 41,800 |
| 2014/12/02 | 1,340 | 1,410 | 1,334 | 1,350 | +20 | +1.5% | 96,600 |
| 2014/12/01 | 1,310 | 1,336 | 1,284 | 1,330 | +47 | +3.7% | 48,800 |
| 2014/11/28 | 1,290 | 1,305 | 1,279 | 1,283 | +10 | +0.8% | 30,500 |
| 2014/11/27 | 1,278 | 1,278 | 1,264 | 1,273 | +10 | +0.8% | 22,300 |
| 2014/11/26 | 1,282 | 1,299 | 1,260 | 1,263 | -18 | -1.4% | 20,400 |
| 2014/11/25 | 1,315 | 1,315 | 1,280 | 1,281 | -19 | -1.5% | 14,600 |
| 2014/11/21 | 1,299 | 1,308 | 1,278 | 1,300 | +22 | +1.7% | 8,400 |
| 2014/11/20 | 1,330 | 1,345 | 1,265 | 1,278 | -52 | -3.9% | 19,600 |
| 2014/11/19 | 1,301 | 1,334 | 1,273 | 1,330 | -10 | -0.7% | 40,700 |
| 2014/11/18 | 1,251 | 1,544 | 1,250 | 1,340 | +90 | +7.2% | 112,100 |
| 2014/11/17 | 1,285 | 1,299 | 1,250 | 1,250 | -36 | -2.8% | 13,400 |
| 2014/11/14 | 1,300 | 1,310 | 1,250 | 1,286 | -29 | -2.2% | 20,300 |
| 2014/11/13 | 1,317 | 1,334 | 1,268 | 1,315 | -2 | -0.2% | 21,400 |
| 2014/11/12 | 1,336 | 1,339 | 1,311 | 1,317 | -17 | -1.3% | 21,800 |
| 2014/11/11 | 1,365 | 1,380 | 1,315 | 1,334 | -11 | -0.8% | 22,500 |
| 2014/11/10 | 1,370 | 1,370 | 1,311 | 1,345 | +18 | +1.4% | 27,900 |
2551～
2600
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 | 78,500円 | +11.5% | +16.2% | 1.91% | 16.08倍 | 2.37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 | 100,500円 | +7.0% | +4.0% | 3.98% | 12.75倍 | 0.88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 | 61,400円 | +9.2% | +7.5% | 5.86% | 22.36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
