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 |
|---|---|---|---|---|---|---|---|
| 2026/01/14 | 1,887 | 1,905 | 1,872 | 1,880 | -7 | -0.4% | 25,700 |
| 2026/01/13 | 1,925 | 1,925 | 1,887 | 1,887 | -13 | -0.7% | 26,500 |
| 2026/01/09 | 1,912 | 1,912 | 1,892 | 1,900 | -12 | -0.6% | 29,400 |
| 2026/01/08 | 1,907 | 1,925 | 1,887 | 1,912 | +14 | +0.7% | 17,900 |
| 2026/01/07 | 1,878 | 1,900 | 1,852 | 1,898 | +20 | +1.1% | 19,200 |
| 2026/01/06 | 1,878 | 1,907 | 1,862 | 1,878 | +40 | +2.2% | 29,000 |
| 2026/01/05 | 1,900 | 1,900 | 1,830 | 1,838 | -30 | -1.6% | 38,600 |
| 2025/12/30 | 1,885 | 1,899 | 1,868 | 1,868 | -25 | -1.3% | 21,700 |
| 2025/12/29 | 1,880 | 1,925 | 1,877 | 1,893 | -2 | -0.1% | 24,100 |
| 2025/12/26 | 1,900 | 1,917 | 1,887 | 1,895 | -5 | -0.3% | 23,000 |
| 2025/12/25 | 1,901 | 1,909 | 1,878 | 1,900 | +10 | +0.5% | 38,600 |
| 2025/12/24 | 1,874 | 1,903 | 1,860 | 1,890 | +16 | +0.9% | 30,800 |
| 2025/12/23 | 1,841 | 1,877 | 1,825 | 1,874 | +73 | +4.1% | 36,800 |
| 2025/12/22 | 1,832 | 1,832 | 1,784 | 1,801 | -31 | -1.7% | 72,800 |
| 2025/12/19 | 1,751 | 1,832 | 1,738 | 1,832 | +85 | +4.9% | 81,900 |
| 2025/12/18 | 1,694 | 1,774 | 1,686 | 1,747 | +34 | +2% | 56,100 |
| 2025/12/17 | 1,662 | 1,729 | 1,661 | 1,713 | +52 | +3.1% | 85,000 |
| 2025/12/16 | 1,658 | 1,690 | 1,638 | 1,661 | -51 | -3% | 146,200 |
| 2025/12/15 | 1,670 | 1,716 | 1,666 | 1,712 | +24 | +1.4% | 44,400 |
| 2025/12/12 | 1,723 | 1,739 | 1,676 | 1,688 | -32 | -1.9% | 91,900 |
| 2025/12/11 | 1,790 | 1,797 | 1,714 | 1,720 | -81 | -4.5% | 77,400 |
| 2025/12/10 | 1,790 | 1,810 | 1,773 | 1,801 | +18 | +1% | 30,000 |
| 2025/12/09 | 1,811 | 1,818 | 1,777 | 1,783 | -40 | -2.2% | 25,100 |
| 2025/12/08 | 1,816 | 1,844 | 1,811 | 1,823 | +7 | +0.4% | 32,600 |
| 2025/12/05 | 1,799 | 1,835 | 1,798 | 1,816 | +29 | +1.6% | 69,500 |
| 2025/12/04 | 1,780 | 1,819 | 1,780 | 1,787 | -5 | -0.3% | 50,500 |
| 2025/12/03 | 1,790 | 1,811 | 1,780 | 1,792 | +4 | +0.2% | 51,000 |
| 2025/12/02 | 1,871 | 1,888 | 1,788 | 1,788 | -94 | -5% | 73,400 |
| 2025/12/01 | 1,870 | 1,892 | 1,850 | 1,882 | +8 | +0.4% | 55,300 |
| 2025/11/28 | 1,914 | 1,914 | 1,872 | 1,874 | -40 | -2.1% | 45,800 |
| 2025/11/27 | 1,873 | 1,919 | 1,870 | 1,914 | +21 | +1.1% | 91,000 |
| 2025/11/26 | 1,870 | 1,897 | 1,823 | 1,893 | +15 | +0.8% | 111,300 |
| 2025/11/25 | 1,990 | 1,990 | 1,850 | 1,878 | -110 | -5.5% | 105,900 |
| 2025/11/21 | 1,926 | 1,991 | 1,905 | 1,988 | +58 | +3% | 59,200 |
| 2025/11/20 | 1,925 | 1,971 | 1,905 | 1,930 | +6 | +0.3% | 57,800 |
| 2025/11/19 | 1,887 | 1,974 | 1,856 | 1,924 | +29 | +1.5% | 127,600 |
| 2025/11/18 | 1,912 | 1,940 | 1,853 | 1,895 | -57 | -2.9% | 170,600 |
| 2025/11/17 | 1,908 | 2,030 | 1,880 | 1,952 | -386 | -16.5% | 306,700 |
| 2025/11/14 | 2,353 | 2,363 | 2,280 | 2,338 | -18 | -0.8% | 99,000 |
| 2025/11/13 | 2,425 | 2,425 | 2,345 | 2,356 | -19 | -0.8% | 34,500 |
| 2025/11/12 | 2,395 | 2,421 | 2,360 | 2,375 | +10 | +0.4% | 30,500 |
| 2025/11/11 | 2,345 | 2,392 | 2,322 | 2,365 | +65 | +2.8% | 46,200 |
| 2025/11/10 | 2,252 | 2,321 | 2,252 | 2,300 | +52 | +2.3% | 21,800 |
| 2025/11/07 | 2,238 | 2,266 | 2,216 | 2,248 | -8 | -0.4% | 19,200 |
| 2025/11/06 | 2,266 | 2,279 | 2,240 | 2,256 | +9 | +0.4% | 26,500 |
| 2025/11/05 | 2,241 | 2,264 | 2,195 | 2,247 | +6 | +0.3% | 49,500 |
| 2025/11/04 | 2,297 | 2,305 | 2,220 | 2,241 | -72 | -3.1% | 124,600 |
| 2025/10/31 | 2,271 | 2,350 | 2,270 | 2,313 | +42 | +1.8% | 28,700 |
| 2025/10/30 | 2,259 | 2,314 | 2,250 | 2,271 | +20 | +0.9% | 35,600 |
| 2025/10/29 | 2,345 | 2,355 | 2,247 | 2,251 | -44 | -1.9% | 48,200 |
51～
100
件表示中 / 551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 | 145,300円 | +20.0% | +37.4% | 1.93% | 15.70倍 | 2.92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。給与計算、電子契約も |
| サクラＫＣＳ | 127,600円 | +1.6% | +3.8% | 3.76% | 13.36倍 | 0.71倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ＩＸナレッジ | 130,000円 | +5.7% | +10.5% | 3.85% | 8.22倍 | 1.16倍 |
|
独立系システム開発会社。コンサルからシステム設計、開発、保守、運用まで一貫で手がける |
| ラクーンＨＤ | 65,000円 | +10.5% | +0.2% | 4.15% | 14.68倍 | 2.94倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ＣＡＩＣＡ Ｄ | 7,600円 | +18.7% | +40.8% | 0.00% | 152.00倍 | 3.81倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を再取得し売却。ＪＮグループの持分会社 |
市場注目の銘柄
チャート関連のコラム
