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 |
|---|---|---|---|---|---|---|---|
| 2025/03/04 | 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 |
| 2025/02/17 | 1,465 | 1,502 | 1,407 | 1,427 | +22 | +1.6% | 306,400 |
| 2025/02/14 | 1,436 | 1,445 | 1,385 | 1,405 | -30 | -2.1% | 47,500 |
| 2025/02/13 | 1,438 | 1,454 | 1,402 | 1,435 | +14 | +1% | 70,500 |
| 2025/02/12 | 1,423 | 1,436 | 1,397 | 1,421 | -3 | -0.2% | 22,700 |
| 2025/02/10 | 1,401 | 1,425 | 1,401 | 1,424 | +12 | +0.8% | 21,900 |
| 2025/02/07 | 1,399 | 1,422 | 1,394 | 1,412 | +19 | +1.4% | 14,800 |
| 2025/02/06 | 1,387 | 1,393 | 1,367 | 1,393 | +27 | +2% | 8,700 |
| 2025/02/05 | 1,372 | 1,388 | 1,353 | 1,366 | -4 | -0.3% | 7,300 |
| 2025/02/04 | 1,382 | 1,390 | 1,363 | 1,370 | +15 | +1.1% | 10,100 |
| 2025/02/03 | 1,384 | 1,389 | 1,355 | 1,355 | -36 | -2.6% | 10,400 |
| 2025/01/31 | 1,382 | 1,391 | 1,373 | 1,391 | +9 | +0.7% | 9,300 |
| 2025/01/30 | 1,389 | 1,389 | 1,365 | 1,382 | -8 | -0.6% | 17,600 |
| 2025/01/29 | 1,411 | 1,419 | 1,385 | 1,390 | -7 | -0.5% | 21,500 |
| 2025/01/28 | 1,380 | 1,419 | 1,370 | 1,397 | +15 | +1.1% | 24,600 |
| 2025/01/27 | 1,400 | 1,400 | 1,381 | 1,382 | -18 | -1.3% | 12,000 |
| 2025/01/24 | 1,357 | 1,401 | 1,357 | 1,400 | +37 | +2.7% | 20,400 |
| 2025/01/23 | 1,369 | 1,369 | 1,356 | 1,363 | -11 | -0.8% | 5,100 |
| 2025/01/22 | 1,375 | 1,395 | 1,374 | 1,374 | +8 | +0.6% | 9,800 |
| 2025/01/21 | 1,370 | 1,384 | 1,340 | 1,366 | -1 | -0.1% | 9,800 |
| 2025/01/20 | 1,380 | 1,390 | 1,356 | 1,367 | -18 | -1.3% | 16,400 |
| 2025/01/17 | 1,411 | 1,415 | 1,351 | 1,385 | -36 | -2.5% | 18,500 |
| 2025/01/16 | 1,456 | 1,466 | 1,415 | 1,421 | -8 | -0.6% | 12,100 |
| 2025/01/15 | 1,453 | 1,453 | 1,410 | 1,429 | +6 | +0.4% | 8,400 |
| 2025/01/14 | 1,472 | 1,472 | 1,423 | 1,423 | -21 | -1.5% | 20,300 |
| 2025/01/10 | 1,420 | 1,455 | 1,417 | 1,444 | +23 | +1.6% | 19,400 |
| 2025/01/09 | 1,421 | 1,433 | 1,419 | 1,421 | +2 | +0.1% | 6,100 |
| 2025/01/08 | 1,457 | 1,457 | 1,419 | 1,419 | -41 | -2.8% | 24,000 |
| 2025/01/07 | 1,442 | 1,496 | 1,441 | 1,460 | +20 | +1.4% | 45,200 |
| 2025/01/06 | 1,435 | 1,449 | 1,409 | 1,440 | +6 | +0.4% | 24,500 |
| 2024/12/30 | 1,402 | 1,436 | 1,400 | 1,434 | +32 | +2.3% | 42,500 |
| 2024/12/27 | 1,401 | 1,455 | 1,401 | 1,402 | +1 | +0.1% | 48,100 |
| 2024/12/26 | 1,380 | 1,425 | 1,375 | 1,401 | +26 | +1.9% | 119,600 |
| 2024/12/25 | 1,381 | 1,403 | 1,367 | 1,375 | +2 | +0.1% | 48,000 |
| 2024/12/24 | 1,380 | 1,392 | 1,369 | 1,373 | -5 | -0.4% | 18,300 |
| 2024/12/23 | 1,351 | 1,395 | 1,351 | 1,378 | +21 | +1.5% | 50,800 |
| 2024/12/20 | 1,365 | 1,389 | 1,352 | 1,357 | -21 | -1.5% | 34,000 |
| 2024/12/19 | 1,352 | 1,397 | 1,347 | 1,378 | +12 | +0.9% | 18,300 |
| 2024/12/18 | 1,390 | 1,415 | 1,366 | 1,366 | -1 | -0.1% | 29,500 |
| 2024/12/17 | 1,395 | 1,402 | 1,356 | 1,367 | -23 | -1.7% | 53,300 |
| 2024/12/16 | 1,398 | 1,398 | 1,369 | 1,390 | +12 | +0.9% | 24,600 |
101～
150
件表示中 / 390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 | 209,100円 | +20.0% | +37.4% | 1.34% | 22.59倍 | 4.53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 |
| 環境フレン | 6,900円 | -1.4% | - | 0.00% | - | 6.53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 |
| ＭＤＶ | 51,300円 | +52.4% | - | 1.75% | 11.77倍 | 6.28倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ヒトコムＨＤ | 111,800円 | +6.5% | +43.6% | 3.31% | 18.59倍 | 1.15倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| ファインデクス | 74,800円 | +3.1% | -1.9% | 2.27% | 16.98倍 | 3.36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 |
市場注目の銘柄
チャート関連のコラム
