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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,534 | 1,534 | 1,503 | 1,507 | -28 | -1.8% | 11,500 |
| 2025/04/30 | 1,538 | 1,550 | 1,524 | 1,535 | -7 | -0.5% | 13,200 |
| 2025/04/28 | 1,501 | 1,550 | 1,501 | 1,542 | +47 | +3.1% | 35,500 |
| 2025/04/25 | 1,490 | 1,508 | 1,480 | 1,495 | +15 | +1% | 7,500 |
| 2025/04/24 | 1,508 | 1,511 | 1,476 | 1,480 | -24 | -1.6% | 10,900 |
| 2025/04/23 | 1,499 | 1,555 | 1,486 | 1,504 | +5 | +0.3% | 45,400 |
| 2025/04/22 | 1,498 | 1,500 | 1,443 | 1,499 | +1 | +0.1% | 39,000 |
| 2025/04/21 | 1,442 | 1,503 | 1,437 | 1,498 | +48 | +3.3% | 88,400 |
| 2025/04/18 | 1,481 | 1,493 | 1,441 | 1,450 | -25 | -1.7% | 100,100 |
| 2025/04/17 | 1,442 | 1,488 | 1,439 | 1,475 | +27 | +1.9% | 15,400 |
| 2025/04/16 | 1,489 | 1,496 | 1,444 | 1,448 | -11 | -0.8% | 24,300 |
| 2025/04/15 | 1,453 | 1,499 | 1,443 | 1,459 | +6 | +0.4% | 38,800 |
| 2025/04/14 | 1,510 | 1,515 | 1,441 | 1,453 | -27 | -1.8% | 41,400 |
| 2025/04/11 | 1,356 | 1,484 | 1,356 | 1,480 | +94 | +6.8% | 70,000 |
| 2025/04/10 | 1,450 | 1,450 | 1,381 | 1,386 | +82 | +6.3% | 56,200 |
| 2025/04/09 | 1,295 | 1,335 | 1,210 | 1,304 | -15 | -1.1% | 88,600 |
| 2025/04/08 | 1,266 | 1,346 | 1,266 | 1,319 | +104 | +8.6% | 54,900 |
| 2025/04/07 | 1,203 | 1,278 | 1,118 | 1,215 | -150 | -11% | 216,200 |
| 2025/04/04 | 1,401 | 1,418 | 1,252 | 1,365 | -83 | -5.7% | 361,800 |
| 2025/04/03 | 1,460 | 1,491 | 1,386 | 1,448 | -52 | -3.5% | 66,500 |
| 2025/04/02 | 1,549 | 1,558 | 1,500 | 1,500 | -22 | -1.4% | 56,700 |
| 2025/04/01 | 1,565 | 1,611 | 1,519 | 1,522 | -43 | -2.7% | 57,900 |
| 2025/03/31 | 1,588 | 1,590 | 1,464 | 1,565 | -23 | -1.4% | 73,600 |
| 2025/03/28 | 1,539 | 1,646 | 1,500 | 1,588 | +18 | +1.1% | 108,700 |
| 2025/03/27 | 1,600 | 1,648 | 1,551 | 1,570 | -30 | -1.9% | 70,700 |
| 2025/03/26 | 1,584 | 1,610 | 1,562 | 1,600 | +51 | +3.3% | 49,400 |
| 2025/03/25 | 1,592 | 1,610 | 1,532 | 1,549 | -29 | -1.8% | 58,400 |
| 2025/03/24 | 1,580 | 1,613 | 1,561 | 1,578 | -12 | -0.8% | 43,200 |
| 2025/03/21 | 1,541 | 1,607 | 1,541 | 1,590 | +24 | +1.5% | 99,200 |
| 2025/03/19 | 1,530 | 1,577 | 1,509 | 1,566 | +65 | +4.3% | 59,300 |
| 2025/03/18 | 1,460 | 1,520 | 1,460 | 1,501 | +55 | +3.8% | 53,300 |
| 2025/03/17 | 1,460 | 1,475 | 1,434 | 1,446 | -10 | -0.7% | 37,400 |
| 2025/03/14 | 1,459 | 1,480 | 1,439 | 1,456 | -5 | -0.3% | 47,300 |
| 2025/03/13 | 1,481 | 1,493 | 1,441 | 1,461 | -20 | -1.4% | 42,600 |
| 2025/03/12 | 1,446 | 1,482 | 1,446 | 1,481 | +20 | +1.4% | 19,600 |
| 2025/03/11 | 1,462 | 1,491 | 1,425 | 1,461 | -23 | -1.5% | 44,400 |
| 2025/03/10 | 1,445 | 1,484 | 1,445 | 1,484 | +45 | +3.1% | 12,400 |
| 2025/03/07 | 1,472 | 1,479 | 1,436 | 1,439 | -36 | -2.4% | 32,900 |
| 2025/03/06 | 1,462 | 1,507 | 1,462 | 1,475 | +16 | +1.1% | 47,500 |
| 2025/03/05 | 1,456 | 1,492 | 1,446 | 1,459 | -3 | -0.2% | 16,000 |
| 2025/03/04 | 1,462 | 1,482 | 1,445 | 1,462 | -11 | -0.7% | 30,800 |
| 2025/03/03 | 1,501 | 1,540 | 1,473 | 1,473 | -7 | -0.5% | 42,000 |
| 2025/02/28 | 1,505 | 1,505 | 1,460 | 1,480 | -40 | -2.6% | 111,800 |
| 2025/02/27 | 1,530 | 1,570 | 1,504 | 1,520 | -17 | -1.1% | 55,900 |
| 2025/02/26 | 1,495 | 1,545 | 1,488 | 1,537 | +57 | +3.9% | 90,400 |
| 2025/02/25 | 1,425 | 1,494 | 1,422 | 1,480 | +39 | +2.7% | 56,600 |
| 2025/02/21 | 1,430 | 1,466 | 1,430 | 1,441 | +9 | +0.6% | 58,800 |
| 2025/02/20 | 1,424 | 1,450 | 1,424 | 1,432 | -4 | -0.3% | 31,700 |
| 2025/02/19 | 1,410 | 1,453 | 1,401 | 1,436 | +21 | +1.5% | 61,800 |
| 2025/02/18 | 1,432 | 1,457 | 1,415 | 1,415 | -12 | -0.8% | 68,500 |
1～
50
件表示中 / 330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 | 148,200円 | +18.8% | +46.8% | 1.15% | 26.72倍 | 3.36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 |
| ＡＧＳ | 82,800円 | +10.9% | +43.1% | 2.90% | 11.35倍 | 0.99倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ＨＥＲＯＺ | 95,600円 | +23.9% | +22.3% | 0.00% | 480.40倍 | 3.06倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| Ａｉｍｉｎｇ | 28,500円 | +5.4% | - | 0.00% | 8.87倍 | 2.30倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ウィルズ | 66,300円 | +10.0% | +10.6% | 1.96% | 17.96倍 | 6.32倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
