人・夢・技術グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/11/27 | 1,813 | 1,814 | 1,778 | 1,778 | -28 | -1.6% | 66,000 |
| 2023/11/24 | 1,811 | 1,825 | 1,801 | 1,806 | -14 | -0.8% | 13,900 |
| 2023/11/22 | 1,806 | 1,824 | 1,800 | 1,820 | +18 | +1% | 11,400 |
| 2023/11/21 | 1,817 | 1,817 | 1,788 | 1,802 | +7 | +0.4% | 16,300 |
| 2023/11/20 | 1,817 | 1,835 | 1,795 | 1,795 | -29 | -1.6% | 20,300 |
| 2023/11/17 | 1,828 | 1,838 | 1,786 | 1,824 | -5 | -0.3% | 23,000 |
| 2023/11/16 | 1,833 | 1,874 | 1,816 | 1,829 | -35 | -1.9% | 25,600 |
| 2023/11/15 | 1,775 | 1,864 | 1,774 | 1,864 | +106 | +6% | 79,700 |
| 2023/11/14 | 1,771 | 1,778 | 1,756 | 1,758 | -13 | -0.7% | 31,800 |
| 2023/11/13 | 1,742 | 1,779 | 1,738 | 1,771 | +34 | +2% | 41,100 |
| 2023/11/10 | 1,714 | 1,737 | 1,706 | 1,737 | +15 | +0.9% | 18,900 |
| 2023/11/09 | 1,700 | 1,722 | 1,688 | 1,722 | +35 | +2.1% | 18,000 |
| 2023/11/08 | 1,729 | 1,729 | 1,680 | 1,687 | -30 | -1.7% | 14,700 |
| 2023/11/07 | 1,702 | 1,729 | 1,696 | 1,717 | +12 | +0.7% | 25,300 |
| 2023/11/06 | 1,700 | 1,707 | 1,670 | 1,705 | +21 | +1.2% | 35,700 |
| 2023/11/02 | 1,695 | 1,697 | 1,662 | 1,684 | -11 | -0.6% | 23,500 |
| 2023/11/01 | 1,650 | 1,695 | 1,649 | 1,695 | +50 | +3% | 41,800 |
| 2023/10/31 | 1,640 | 1,647 | 1,620 | 1,645 | +18 | +1.1% | 19,400 |
| 2023/10/30 | 1,639 | 1,639 | 1,609 | 1,627 | -2 | -0.1% | 20,900 |
| 2023/10/27 | 1,626 | 1,638 | 1,615 | 1,629 | +25 | +1.6% | 9,800 |
| 2023/10/26 | 1,593 | 1,629 | 1,593 | 1,604 | -20 | -1.2% | 13,100 |
| 2023/10/25 | 1,599 | 1,632 | 1,596 | 1,624 | +17 | +1.1% | 19,000 |
| 2023/10/24 | 1,561 | 1,612 | 1,561 | 1,607 | +22 | +1.4% | 22,900 |
| 2023/10/23 | 1,587 | 1,613 | 1,576 | 1,585 | -42 | -2.6% | 19,200 |
| 2023/10/20 | 1,597 | 1,635 | 1,589 | 1,627 | +45 | +2.8% | 26,200 |
| 2023/10/19 | 1,594 | 1,604 | 1,575 | 1,582 | -16 | -1% | 31,100 |
| 2023/10/18 | 1,578 | 1,602 | 1,564 | 1,598 | +20 | +1.3% | 33,900 |
| 2023/10/17 | 1,570 | 1,604 | 1,559 | 1,578 | +31 | +2% | 35,300 |
| 2023/10/16 | 1,526 | 1,564 | 1,526 | 1,547 | -11 | -0.7% | 41,600 |
| 2023/10/13 | 1,598 | 1,598 | 1,547 | 1,558 | -26 | -1.6% | 39,700 |
| 2023/10/12 | 1,592 | 1,611 | 1,575 | 1,584 | -9 | -0.6% | 36,700 |
| 2023/10/11 | 1,604 | 1,620 | 1,578 | 1,593 | -11 | -0.7% | 32,700 |
| 2023/10/10 | 1,598 | 1,607 | 1,576 | 1,604 | +30 | +1.9% | 28,500 |
| 2023/10/06 | 1,550 | 1,582 | 1,550 | 1,574 | +21 | +1.4% | 16,000 |
| 2023/10/05 | 1,524 | 1,558 | 1,524 | 1,553 | +23 | +1.5% | 22,500 |
| 2023/10/04 | 1,552 | 1,569 | 1,524 | 1,530 | -57 | -3.6% | 34,900 |
| 2023/10/03 | 1,625 | 1,625 | 1,582 | 1,587 | -43 | -2.6% | 34,500 |
| 2023/10/02 | 1,660 | 1,682 | 1,630 | 1,630 | -16 | -1% | 23,100 |
| 2023/09/29 | 1,701 | 1,705 | 1,628 | 1,646 | -64 | -3.7% | 53,200 |
| 2023/09/28 | 1,729 | 1,735 | 1,705 | 1,710 | -59 | -3.3% | 55,900 |
| 2023/09/27 | 1,728 | 1,770 | 1,718 | 1,769 | +29 | +1.7% | 48,900 |
| 2023/09/26 | 1,738 | 1,743 | 1,722 | 1,740 | +3 | +0.2% | 29,900 |
| 2023/09/25 | 1,712 | 1,739 | 1,712 | 1,737 | +29 | +1.7% | 63,700 |
| 2023/09/22 | 1,693 | 1,717 | 1,673 | 1,708 | +6 | +0.4% | 34,600 |
| 2023/09/21 | 1,712 | 1,734 | 1,694 | 1,702 | -11 | -0.6% | 36,900 |
| 2023/09/20 | 1,754 | 1,759 | 1,713 | 1,713 | -42 | -2.4% | 59,300 |
| 2023/09/19 | 1,747 | 1,765 | 1,735 | 1,755 | +8 | +0.5% | 55,900 |
| 2023/09/15 | 1,713 | 1,748 | 1,704 | 1,747 | +36 | +2.1% | 53,800 |
| 2023/09/14 | 1,717 | 1,719 | 1,693 | 1,711 | -6 | -0.3% | 53,600 |
| 2023/09/13 | 1,738 | 1,748 | 1,714 | 1,717 | -17 | -1% | 42,400 |
451～
500
件表示中 / 979件
類似銘柄と比較する
現在ご覧いただいている「人夢技術」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 |
|---|---|---|---|---|---|---|---|---|
| 人夢技術 | 173,300円 | +8.0% | +24.1% | 3.46% | 13.13倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| Ｇｕｎｏｓｙ | 67,700円 | +29.4% | +136.9% | 2.70% | 37.67倍 | 1.45倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| イオレ | 521,000円 | +195.7% | - | 0.00% | 151.67倍 | 53.53倍 |
|
団体活動向け「らくらく連絡網」展開。採用支援サービス主力。ＡＩデータセンター事業に進出 |
| ジモティー | 162,500円 | +14.3% | 0.0% | 0.00% | 34.61倍 | 10.21倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| ヒット | 225,900円 | +15.4% | +11.4% | 1.55% | 17.41倍 | 4.75倍 |
|
繁華街やロードサイドに電子・アナログ看板を保有。社内で屋外広告開発の専門家を育成 |
市場注目の銘柄
チャート関連のコラム
