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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 2,175 | 2,183 | 2,126 | 2,167 | -8 | -0.4% | 44,800 |
| 2025/06/13 | 2,202 | 2,233 | 2,160 | 2,175 | -37 | -1.7% | 74,600 |
| 2025/06/12 | 2,160 | 2,222 | 2,155 | 2,212 | +45 | +2.1% | 68,300 |
| 2025/06/11 | 2,184 | 2,232 | 2,115 | 2,167 | +72 | +3.4% | 98,200 |
| 2025/06/10 | 2,148 | 2,197 | 2,094 | 2,095 | -36 | -1.7% | 119,800 |
| 2025/06/09 | 2,008 | 2,134 | 1,996 | 2,131 | +131 | +6.6% | 132,500 |
| 2025/06/06 | 2,015 | 2,055 | 1,986 | 2,000 | -15 | -0.7% | 92,900 |
| 2025/06/05 | 1,996 | 2,042 | 1,960 | 2,015 | +10 | +0.5% | 76,900 |
| 2025/06/04 | 1,993 | 2,032 | 1,977 | 2,005 | +31 | +1.6% | 45,900 |
| 2025/06/03 | 1,954 | 2,016 | 1,942 | 1,974 | +31 | +1.6% | 68,400 |
| 2025/06/02 | 2,037 | 2,062 | 1,940 | 1,943 | -144 | -6.9% | 191,800 |
| 2025/05/30 | 2,008 | 2,108 | 1,998 | 2,087 | +79 | +3.9% | 72,000 |
| 2025/05/29 | 2,001 | 2,037 | 1,967 | 2,008 | +45 | +2.3% | 63,400 |
| 2025/05/28 | 2,000 | 2,020 | 1,961 | 1,963 | -56 | -2.8% | 78,700 |
| 2025/05/27 | 2,013 | 2,043 | 1,986 | 2,019 | +46 | +2.3% | 72,000 |
| 2025/05/26 | 1,926 | 1,997 | 1,926 | 1,973 | +58 | +3% | 57,000 |
| 2025/05/23 | 1,909 | 1,931 | 1,878 | 1,915 | +6 | +0.3% | 50,900 |
| 2025/05/22 | 1,919 | 1,939 | 1,889 | 1,909 | -11 | -0.6% | 63,300 |
| 2025/05/21 | 1,959 | 1,997 | 1,920 | 1,920 | +1 | +0.1% | 97,500 |
| 2025/05/20 | 2,038 | 2,059 | 1,918 | 1,919 | -133 | -6.5% | 140,500 |
| 2025/05/19 | 2,060 | 2,110 | 2,001 | 2,052 | +122 | +6.3% | 221,800 |
| 2025/05/16 | 1,709 | 2,000 | 1,631 | 1,930 | +301 | +18.5% | 646,400 |
| 2025/05/15 | 1,620 | 1,639 | 1,583 | 1,629 | +9 | +0.6% | 168,600 |
| 2025/05/14 | 1,619 | 1,647 | 1,597 | 1,620 | +8 | +0.5% | 62,100 |
| 2025/05/13 | 1,614 | 1,648 | 1,566 | 1,612 | +2 | +0.1% | 32,900 |
| 2025/05/12 | 1,588 | 1,619 | 1,576 | 1,610 | +22 | +1.4% | 74,400 |
| 2025/05/09 | 1,578 | 1,590 | 1,558 | 1,588 | +22 | +1.4% | 34,100 |
| 2025/05/08 | 1,498 | 1,567 | 1,471 | 1,566 | +65 | +4.3% | 66,300 |
| 2025/05/07 | 1,497 | 1,508 | 1,455 | 1,501 | +16 | +1.1% | 34,400 |
| 2025/05/02 | 1,500 | 1,500 | 1,457 | 1,485 | -22 | -1.5% | 20,000 |
| 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 |
1～
50
件表示中 / 360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 | 216,700円 | +20.0% | +37.4% | 1.29% | 23.41倍 | 4.69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 |
| ＮＣＳ＆Ａ | 115,700円 | +1.0% | +11.9% | 3.80% | 12.00倍 | 1.32倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| サイバトラスト | 254,200円 | +10.2% | +8.0% | 0.90% | 21.11倍 | 3.12倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ファインデクス | 76,500円 | +3.1% | -1.9% | 2.22% | 17.46倍 | 3.45倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 情報企画 | 490,000円 | +5.2% | +0.2% | 2.24% | 14.53倍 | 2.25倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム
