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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,390 | 1,457 | 1,361 | 1,408 | +13 | +0.9% | 28,300 |
| 2024/09/04 | 1,420 | 1,441 | 1,373 | 1,395 | -76 | -5.2% | 43,200 |
| 2024/09/03 | 1,458 | 1,483 | 1,437 | 1,471 | +4 | +0.3% | 13,400 |
| 2024/09/02 | 1,494 | 1,494 | 1,432 | 1,467 | +3 | +0.2% | 20,900 |
| 2024/08/30 | 1,451 | 1,468 | 1,436 | 1,464 | -1 | -0.1% | 30,000 |
| 2024/08/29 | 1,416 | 1,466 | 1,416 | 1,465 | +27 | +1.9% | 31,000 |
| 2024/08/28 | 1,494 | 1,494 | 1,401 | 1,438 | -57 | -3.8% | 49,500 |
| 2024/08/27 | 1,481 | 1,507 | 1,448 | 1,495 | +22 | +1.5% | 53,800 |
| 2024/08/26 | 1,433 | 1,475 | 1,407 | 1,473 | +44 | +3.1% | 58,300 |
| 2024/08/23 | 1,398 | 1,431 | 1,387 | 1,429 | +31 | +2.2% | 69,900 |
| 2024/08/22 | 1,373 | 1,425 | 1,335 | 1,398 | +38 | +2.8% | 102,800 |
| 2024/08/21 | 1,349 | 1,379 | 1,333 | 1,360 | -7 | -0.5% | 44,700 |
| 2024/08/20 | 1,279 | 1,388 | 1,266 | 1,367 | +108 | +8.6% | 131,000 |
| 2024/08/19 | 1,283 | 1,298 | 1,239 | 1,259 | +7 | +0.6% | 85,300 |
| 2024/08/16 | 1,261 | 1,300 | 1,184 | 1,252 | +133 | +11.9% | 309,600 |
| 2024/08/15 | 1,119 | 1,119 | 1,119 | 1,119 | +150 | +15.5% | 5,700 |
| 2024/08/14 | 938 | 969 | 938 | 969 | +46 | +5% | 35,000 |
| 2024/08/13 | 910 | 940 | 886 | 923 | +58 | +6.7% | 47,200 |
| 2024/08/09 | 845 | 883 | 837 | 865 | +30 | +3.6% | 32,400 |
| 2024/08/08 | 836 | 879 | 830 | 835 | -31 | -3.6% | 16,600 |
| 2024/08/07 | 791 | 897 | 791 | 866 | +54 | +6.7% | 51,200 |
| 2024/08/06 | 843 | 862 | 779 | 812 | +89 | +12.3% | 45,100 |
| 2024/08/05 | 813 | 845 | 723 | 723 | -150 | -17.2% | 210,300 |
| 2024/08/02 | 940 | 945 | 873 | 873 | -123 | -12.3% | 175,100 |
| 2024/08/01 | 1,055 | 1,055 | 995 | 996 | -58 | -5.5% | 147,100 |
| 2024/07/31 | 1,085 | 1,089 | 1,042 | 1,054 | -44 | -4% | 29,700 |
| 2024/07/30 | 1,055 | 1,101 | 1,047 | 1,098 | +54 | +5.2% | 19,300 |
| 2024/07/29 | 1,043 | 1,078 | 1,020 | 1,044 | +26 | +2.6% | 79,000 |
| 2024/07/26 | 1,043 | 1,067 | 1,015 | 1,018 | -55 | -5.1% | 102,900 |
| 2024/07/25 | 1,105 | 1,105 | 1,071 | 1,073 | -39 | -3.5% | 46,400 |
| 2024/07/24 | 1,138 | 1,146 | 1,106 | 1,112 | -38 | -3.3% | 17,000 |
| 2024/07/23 | 1,146 | 1,150 | 1,114 | 1,150 | +10 | +0.9% | 19,400 |
| 2024/07/22 | 1,211 | 1,211 | 1,136 | 1,140 | -90 | -7.3% | 39,100 |
| 2024/07/19 | 1,231 | 1,246 | 1,210 | 1,230 | -24 | -1.9% | 26,500 |
| 2024/07/18 | 1,277 | 1,281 | 1,246 | 1,254 | -44 | -3.4% | 31,200 |
| 2024/07/17 | 1,278 | 1,300 | 1,249 | 1,298 | +80 | +6.6% | 92,600 |
| 2024/07/16 | 1,157 | 1,220 | 1,152 | 1,218 | +57 | +4.9% | 51,700 |
| 2024/07/12 | 1,150 | 1,165 | 1,120 | 1,161 | +2 | +0.2% | 62,000 |
| 2024/07/11 | 1,203 | 1,203 | 1,136 | 1,159 | -41 | -3.4% | 33,100 |
| 2024/07/10 | 1,198 | 1,200 | 1,158 | 1,200 | +15 | +1.3% | 12,500 |
| 2024/07/09 | 1,169 | 1,199 | 1,161 | 1,185 | -8 | -0.7% | 68,000 |
| 2024/07/08 | 1,189 | 1,220 | 1,181 | 1,193 | -17 | -1.4% | 33,200 |
| 2024/07/05 | 1,236 | 1,238 | 1,201 | 1,210 | -15 | -1.2% | 20,800 |
| 2024/07/04 | 1,223 | 1,239 | 1,188 | 1,225 | -6 | -0.5% | 37,100 |
| 2024/07/03 | 1,262 | 1,274 | 1,220 | 1,231 | -29 | -2.3% | 11,200 |
| 2024/07/02 | 1,229 | 1,277 | 1,210 | 1,260 | +31 | +2.5% | 16,100 |
| 2024/07/01 | 1,221 | 1,247 | 1,188 | 1,229 | -18 | -1.4% | 65,800 |
| 2024/06/28 | 1,256 | 1,256 | 1,228 | 1,247 | -12 | -1% | 15,800 |
| 2024/06/27 | 1,216 | 1,260 | 1,192 | 1,259 | +42 | +3.5% | 12,700 |
| 2024/06/26 | 1,260 | 1,275 | 1,202 | 1,217 | -13 | -1.1% | 20,600 |
251～
300
件表示中 / 423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 | 258,500円 | +20.0% | +37.4% | 1.08% | 27.92倍 | 5.60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 |
| ソースネクスト | 18,300円 | -25.8% | - | 0.00% | - | 3.39倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＶＲＡＩＮ | 245,400円 | +50.0% | +49.6% | 0.00% | 42.56倍 | 17.66倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ＮＣＤ | 280,900円 | +6.3% | +5.2% | 4.27% | 11.78倍 | 2.95倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
| セック | 478,000円 | +3.9% | +6.2% | 2.34% | 17.48倍 | 2.61倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
市場注目の銘柄
チャート関連のコラム
