ヒューマン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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,140 | 1,179 | 1,135 | 1,179 | +50 | +4.4% | 25,100 |
| 2024/05/13 | 1,112 | 1,163 | 1,098 | 1,129 | +17 | +1.5% | 34,000 |
| 2024/05/10 | 1,153 | 1,158 | 1,099 | 1,112 | -34 | -3% | 48,600 |
| 2024/05/09 | 1,164 | 1,167 | 1,122 | 1,146 | -10 | -0.9% | 49,400 |
| 2024/05/08 | 1,164 | 1,180 | 1,153 | 1,156 | -15 | -1.3% | 17,200 |
| 2024/05/07 | 1,156 | 1,180 | 1,137 | 1,171 | +44 | +3.9% | 33,300 |
| 2024/05/02 | 1,102 | 1,148 | 1,094 | 1,127 | +27 | +2.5% | 24,200 |
| 2024/05/01 | 1,133 | 1,136 | 1,100 | 1,100 | -29 | -2.6% | 16,600 |
| 2024/04/30 | 1,114 | 1,131 | 1,086 | 1,129 | +45 | +4.2% | 30,900 |
| 2024/04/26 | 1,075 | 1,086 | 1,053 | 1,084 | +12 | +1.1% | 24,900 |
| 2024/04/25 | 1,116 | 1,116 | 1,072 | 1,072 | -55 | -4.9% | 37,600 |
| 2024/04/24 | 1,089 | 1,140 | 1,083 | 1,127 | +55 | +5.1% | 61,400 |
| 2024/04/23 | 1,063 | 1,119 | 1,052 | 1,072 | +29 | +2.8% | 191,500 |
| 2024/04/22 | 1,040 | 1,059 | 1,022 | 1,043 | +11 | +1.1% | 81,200 |
| 2024/04/19 | 1,079 | 1,081 | 1,013 | 1,032 | -67 | -6.1% | 114,700 |
| 2024/04/18 | 1,100 | 1,130 | 1,068 | 1,099 | -8 | -0.7% | 97,700 |
| 2024/04/17 | 1,162 | 1,174 | 1,092 | 1,107 | -64 | -5.5% | 158,000 |
| 2024/04/16 | 1,216 | 1,216 | 1,165 | 1,171 | -57 | -4.6% | 76,000 |
| 2024/04/15 | 1,258 | 1,258 | 1,200 | 1,228 | -33 | -2.6% | 55,400 |
| 2024/04/12 | 1,322 | 1,322 | 1,200 | 1,261 | -25 | -1.9% | 37,900 |
| 2024/04/11 | 1,299 | 1,310 | 1,270 | 1,286 | -14 | -1.1% | 34,800 |
| 2024/04/10 | 1,311 | 1,321 | 1,284 | 1,300 | -22 | -1.7% | 31,000 |
| 2024/04/09 | 1,343 | 1,345 | 1,319 | 1,322 | -21 | -1.6% | 24,100 |
| 2024/04/08 | 1,352 | 1,377 | 1,330 | 1,343 | -9 | -0.7% | 30,400 |
| 2024/04/05 | 1,357 | 1,385 | 1,327 | 1,352 | -19 | -1.4% | 68,600 |
| 2024/04/04 | 1,353 | 1,396 | 1,332 | 1,371 | +18 | +1.3% | 35,200 |
| 2024/04/03 | 1,313 | 1,390 | 1,292 | 1,353 | +10 | +0.7% | 77,300 |
| 2024/04/02 | 1,389 | 1,404 | 1,274 | 1,343 | -76 | -5.4% | 148,900 |
| 2024/04/01 | 1,442 | 1,456 | 1,419 | 1,419 | -1 | -0.1% | 31,800 |
| 2024/03/29 | 1,350 | 1,428 | 1,350 | 1,420 | +74 | +5.5% | 31,200 |
| 2024/03/28 | 1,405 | 1,405 | 1,346 | 1,346 | -20 | -1.5% | 23,100 |
| 2024/03/27 | 1,400 | 1,422 | 1,366 | 1,366 | -4 | -0.3% | 28,100 |
| 2024/03/26 | 1,400 | 1,416 | 1,357 | 1,370 | -20 | -1.4% | 27,700 |
| 2024/03/25 | 1,406 | 1,432 | 1,375 | 1,390 | +14 | +1% | 79,500 |
| 2024/03/22 | 1,384 | 1,389 | 1,327 | 1,376 | -17 | -1.2% | 142,600 |
| 2024/03/21 | 1,382 | 1,420 | 1,351 | 1,393 | +28 | +2.1% | 135,700 |
| 2024/03/19 | 1,398 | 1,398 | 1,314 | 1,365 | -17 | -1.2% | 78,800 |
| 2024/03/18 | 1,385 | 1,404 | 1,321 | 1,382 | -3 | -0.2% | 81,500 |
| 2024/03/15 | 1,428 | 1,474 | 1,378 | 1,385 | -45 | -3.1% | 79,000 |
| 2024/03/14 | 1,522 | 1,526 | 1,425 | 1,430 | -62 | -4.2% | 32,300 |
| 2024/03/13 | 1,462 | 1,521 | 1,451 | 1,492 | ±0 | ±0% | 53,900 |
| 2024/03/12 | 1,449 | 1,521 | 1,421 | 1,492 | +43 | +3% | 99,200 |
| 2024/03/11 | 1,384 | 1,458 | 1,332 | 1,449 | +37 | +2.6% | 112,000 |
| 2024/03/08 | 1,417 | 1,458 | 1,410 | 1,412 | -35 | -2.4% | 77,100 |
| 2024/03/07 | 1,563 | 1,597 | 1,430 | 1,447 | -146 | -9.2% | 118,400 |
| 2024/03/06 | 1,562 | 1,659 | 1,562 | 1,593 | -9 | -0.6% | 65,900 |
| 2024/03/05 | 1,609 | 1,637 | 1,556 | 1,602 | -7 | -0.4% | 64,400 |
| 2024/03/04 | 1,558 | 1,616 | 1,555 | 1,609 | +45 | +2.9% | 82,200 |
| 2024/03/01 | 1,540 | 1,588 | 1,525 | 1,564 | +26 | +1.7% | 59,600 |
| 2024/02/29 | 1,595 | 1,625 | 1,518 | 1,538 | -104 | -6.3% | 81,400 |
1～
50
件表示中 / 93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Ｔ」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Ｔ | 117,900円 | +16.5% | +48.0% | 0.87% | 34.70倍 | 5.64倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| カヤック | 70,400円 | +14.5% | -13.3% | 0.55% | 22.68倍 | 2.10倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
| 環境フレン | 4,000円 | 0.0% | +77.5% | 0.00% | 37.74倍 | 3.65倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| エイトレッド | 150,600円 | +12.0% | +11.1% | 2.12% | 14.38倍 | 2.48倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
| ジェノバ | 77,800円 | +5.6% | +4.1% | 0.64% | 23.63倍 | 3.26倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムと資本提携。好財務 |
市場注目の銘柄
チャート関連のコラム
