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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 1,202 | 1,238 | 1,187 | 1,230 | +58 | +4.9% | 44,600 |
| 2024/06/24 | 1,150 | 1,178 | 1,133 | 1,172 | +21 | +1.8% | 23,900 |
| 2024/06/21 | 1,159 | 1,168 | 1,151 | 1,151 | -8 | -0.7% | 6,300 |
| 2024/06/20 | 1,175 | 1,175 | 1,136 | 1,159 | +6 | +0.5% | 7,500 |
| 2024/06/19 | 1,159 | 1,172 | 1,141 | 1,153 | -3 | -0.3% | 21,400 |
| 2024/06/18 | 1,200 | 1,205 | 1,156 | 1,156 | -61 | -5% | 29,400 |
| 2024/06/17 | 1,210 | 1,219 | 1,178 | 1,217 | -1 | -0.1% | 13,300 |
| 2024/06/14 | 1,159 | 1,218 | 1,159 | 1,218 | +29 | +2.4% | 16,000 |
| 2024/06/13 | 1,191 | 1,209 | 1,189 | 1,189 | -2 | -0.2% | 6,700 |
| 2024/06/12 | 1,211 | 1,233 | 1,191 | 1,191 | -30 | -2.5% | 10,300 |
| 2024/06/11 | 1,207 | 1,268 | 1,190 | 1,221 | -9 | -0.7% | 99,400 |
| 2024/06/10 | 1,270 | 1,277 | 1,229 | 1,230 | -70 | -5.4% | 42,700 |
| 2024/06/07 | 1,298 | 1,302 | 1,283 | 1,300 | +20 | +1.6% | 41,600 |
| 2024/06/06 | 1,333 | 1,334 | 1,271 | 1,280 | -83 | -6.1% | 67,400 |
| 2024/06/05 | 1,386 | 1,415 | 1,349 | 1,363 | -23 | -1.7% | 34,700 |
| 2024/06/04 | 1,377 | 1,427 | 1,369 | 1,386 | +9 | +0.7% | 43,900 |
| 2024/06/03 | 1,424 | 1,439 | 1,376 | 1,377 | -20 | -1.4% | 27,700 |
| 2024/05/31 | 1,337 | 1,403 | 1,333 | 1,397 | +49 | +3.6% | 63,800 |
| 2024/05/30 | 1,303 | 1,358 | 1,292 | 1,348 | +28 | +2.1% | 28,900 |
| 2024/05/29 | 1,325 | 1,361 | 1,297 | 1,320 | -8 | -0.6% | 57,600 |
| 2024/05/28 | 1,382 | 1,382 | 1,328 | 1,328 | -44 | -3.2% | 21,200 |
| 2024/05/27 | 1,390 | 1,404 | 1,346 | 1,372 | +10 | +0.7% | 64,100 |
| 2024/05/24 | 1,342 | 1,398 | 1,334 | 1,362 | -36 | -2.6% | 46,400 |
| 2024/05/23 | 1,363 | 1,410 | 1,349 | 1,398 | +28 | +2% | 104,100 |
| 2024/05/22 | 1,317 | 1,418 | 1,303 | 1,370 | +65 | +5% | 136,200 |
| 2024/05/21 | 1,261 | 1,335 | 1,252 | 1,305 | +63 | +5.1% | 92,600 |
| 2024/05/20 | 1,260 | 1,261 | 1,200 | 1,242 | -18 | -1.4% | 75,000 |
| 2024/05/17 | 1,225 | 1,336 | 1,225 | 1,260 | +57 | +4.7% | 174,800 |
| 2024/05/16 | 1,132 | 1,225 | 1,095 | 1,203 | +105 | +9.6% | 203,200 |
| 2024/05/15 | 1,179 | 1,179 | 1,082 | 1,098 | -81 | -6.9% | 85,100 |
| 2024/05/14 | 1,140 | 1,179 | 1,135 | 1,179 | +50 | +4.4% | 25,100 |
| 2024/05/13 | 1,112 | 1,163 | 1,098 | 1,129 | +17 | +1.5% | 34,000 |
| 2024/05/10 | 1,153 | 1,158 | 1,099 | 1,112 | -34 | -3% | 48,600 |
| 2024/05/09 | 1,164 | 1,167 | 1,122 | 1,146 | -10 | -0.9% | 49,400 |
| 2024/05/08 | 1,164 | 1,180 | 1,153 | 1,156 | -15 | -1.3% | 17,200 |
| 2024/05/07 | 1,156 | 1,180 | 1,137 | 1,171 | +44 | +3.9% | 33,300 |
| 2024/05/02 | 1,102 | 1,148 | 1,094 | 1,127 | +27 | +2.5% | 24,200 |
| 2024/05/01 | 1,133 | 1,136 | 1,100 | 1,100 | -29 | -2.6% | 16,600 |
| 2024/04/30 | 1,114 | 1,131 | 1,086 | 1,129 | +45 | +4.2% | 30,900 |
| 2024/04/26 | 1,075 | 1,086 | 1,053 | 1,084 | +12 | +1.1% | 24,900 |
| 2024/04/25 | 1,116 | 1,116 | 1,072 | 1,072 | -55 | -4.9% | 37,600 |
| 2024/04/24 | 1,089 | 1,140 | 1,083 | 1,127 | +55 | +5.1% | 61,400 |
| 2024/04/23 | 1,063 | 1,119 | 1,052 | 1,072 | +29 | +2.8% | 191,500 |
| 2024/04/22 | 1,040 | 1,059 | 1,022 | 1,043 | +11 | +1.1% | 81,200 |
| 2024/04/19 | 1,079 | 1,081 | 1,013 | 1,032 | -67 | -6.1% | 114,700 |
| 2024/04/18 | 1,100 | 1,130 | 1,068 | 1,099 | -8 | -0.7% | 97,700 |
| 2024/04/17 | 1,162 | 1,174 | 1,092 | 1,107 | -64 | -5.5% | 158,000 |
| 2024/04/16 | 1,216 | 1,216 | 1,165 | 1,171 | -57 | -4.6% | 76,000 |
| 2024/04/15 | 1,258 | 1,258 | 1,200 | 1,228 | -33 | -2.6% | 55,400 |
| 2024/04/12 | 1,322 | 1,322 | 1,200 | 1,261 | -25 | -1.9% | 37,900 |
301～
350
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
