ヒューマン・メタボローム・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 |
|---|---|---|---|---|---|---|---|
| 2018/08/21 | 1,712 | 1,726 | 1,678 | 1,684 | -21 | -1.2% | 24,900 |
| 2018/08/20 | 1,751 | 1,761 | 1,584 | 1,705 | -55 | -3.1% | 66,500 |
| 2018/08/17 | 1,724 | 1,768 | 1,724 | 1,760 | +48 | +2.8% | 6,500 |
| 2018/08/16 | 1,719 | 1,725 | 1,700 | 1,712 | -4 | -0.2% | 13,200 |
| 2018/08/15 | 1,715 | 1,743 | 1,711 | 1,716 | +4 | +0.2% | 15,900 |
| 2018/08/14 | 1,717 | 1,770 | 1,711 | 1,712 | +7 | +0.4% | 16,500 |
| 2018/08/13 | 1,741 | 1,742 | 1,698 | 1,705 | -45 | -2.6% | 24,200 |
| 2018/08/10 | 1,756 | 1,767 | 1,739 | 1,750 | -9 | -0.5% | 10,700 |
| 2018/08/09 | 1,782 | 1,782 | 1,750 | 1,759 | +5 | +0.3% | 3,200 |
| 2018/08/08 | 1,764 | 1,764 | 1,731 | 1,754 | +24 | +1.4% | 8,100 |
| 2018/08/07 | 1,759 | 1,759 | 1,726 | 1,730 | -29 | -1.6% | 10,800 |
| 2018/08/06 | 1,781 | 1,781 | 1,754 | 1,759 | -21 | -1.2% | 8,700 |
| 2018/08/03 | 1,791 | 1,798 | 1,777 | 1,780 | -14 | -0.8% | 21,700 |
| 2018/08/02 | 1,789 | 1,809 | 1,789 | 1,794 | -9 | -0.5% | 7,400 |
| 2018/08/01 | 1,801 | 1,820 | 1,800 | 1,803 | -12 | -0.7% | 6,500 |
| 2018/07/31 | 1,785 | 1,828 | 1,785 | 1,815 | +27 | +1.5% | 8,600 |
| 2018/07/30 | 1,841 | 1,841 | 1,784 | 1,788 | -53 | -2.9% | 22,500 |
| 2018/07/27 | 1,858 | 1,858 | 1,838 | 1,841 | -18 | -1% | 11,500 |
| 2018/07/26 | 1,819 | 1,866 | 1,818 | 1,859 | +43 | +2.4% | 19,500 |
| 2018/07/25 | 1,830 | 1,831 | 1,812 | 1,816 | -9 | -0.5% | 8,100 |
| 2018/07/24 | 1,820 | 1,837 | 1,813 | 1,825 | +5 | +0.3% | 8,800 |
| 2018/07/23 | 1,824 | 1,824 | 1,805 | 1,820 | -9 | -0.5% | 7,800 |
| 2018/07/20 | 1,805 | 1,835 | 1,796 | 1,829 | +27 | +1.5% | 13,900 |
| 2018/07/19 | 1,799 | 1,817 | 1,799 | 1,802 | +9 | +0.5% | 10,600 |
| 2018/07/18 | 1,792 | 1,819 | 1,783 | 1,793 | +1 | +0.1% | 14,000 |
| 2018/07/17 | 1,788 | 1,802 | 1,771 | 1,792 | -15 | -0.8% | 14,400 |
| 2018/07/13 | 1,808 | 1,818 | 1,791 | 1,807 | -1 | -0.1% | 14,700 |
| 2018/07/12 | 1,790 | 1,815 | 1,782 | 1,808 | +23 | +1.3% | 13,400 |
| 2018/07/11 | 1,809 | 1,811 | 1,782 | 1,785 | -39 | -2.1% | 19,700 |
| 2018/07/10 | 1,831 | 1,859 | 1,822 | 1,824 | -6 | -0.3% | 16,400 |
| 2018/07/09 | 1,807 | 1,838 | 1,807 | 1,830 | +29 | +1.6% | 18,200 |
| 2018/07/06 | 1,749 | 1,809 | 1,741 | 1,801 | +54 | +3.1% | 48,800 |
| 2018/07/05 | 1,799 | 1,808 | 1,747 | 1,747 | -52 | -2.9% | 72,700 |
| 2018/07/04 | 1,843 | 1,843 | 1,775 | 1,799 | -4 | -0.2% | 36,800 |
| 2018/07/03 | 1,826 | 1,858 | 1,795 | 1,803 | -27 | -1.5% | 33,500 |
| 2018/07/02 | 1,849 | 1,860 | 1,828 | 1,830 | -19 | -1% | 28,100 |
| 2018/06/29 | 1,833 | 1,862 | 1,830 | 1,849 | +7 | +0.4% | 12,300 |
| 2018/06/28 | 1,852 | 1,852 | 1,820 | 1,842 | -22 | -1.2% | 35,200 |
| 2018/06/27 | 1,850 | 1,870 | 1,833 | 1,864 | ±0 | ±0% | 23,600 |
| 2018/06/26 | 1,852 | 1,867 | 1,821 | 1,864 | +12 | +0.6% | 43,100 |
| 2018/06/25 | 1,920 | 1,950 | 1,850 | 1,852 | -66 | -3.4% | 52,100 |
| 2018/06/22 | 1,950 | 1,990 | 1,915 | 1,918 | -31 | -1.6% | 73,900 |
| 2018/06/21 | 1,926 | 1,962 | 1,921 | 1,949 | +49 | +2.6% | 29,400 |
| 2018/06/20 | 1,897 | 1,906 | 1,841 | 1,900 | +2 | +0.1% | 69,900 |
| 2018/06/19 | 1,912 | 1,920 | 1,889 | 1,898 | -17 | -0.9% | 44,600 |
| 2018/06/18 | 1,941 | 1,944 | 1,911 | 1,915 | -39 | -2% | 47,800 |
| 2018/06/15 | 1,943 | 1,962 | 1,930 | 1,954 | +11 | +0.6% | 28,700 |
| 2018/06/14 | 2,002 | 2,003 | 1,940 | 1,943 | -29 | -1.5% | 49,600 |
| 2018/06/13 | 1,975 | 1,982 | 1,964 | 1,972 | -2 | -0.1% | 19,000 |
| 2018/06/12 | 1,961 | 1,995 | 1,957 | 1,974 | +4 | +0.2% | 26,700 |
1651～
1700
件表示中 / 2792件
類似銘柄と比較する
現在ご覧いただいている「ＨＭＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＭＴ | 82,100円 | +11.5% | +16.2% | 1.83% | 17.00倍 | 2.51倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| 昴 | 731,000円 | +2.0% | +38.3% | 1.64% | 54.70倍 | 1.21倍 |
|
鹿児島が最大地盤の学習塾。中学生向け集団指導塾主体に小学生・高校生向けや個別指導も |
| サイネックス | 76,800円 | +3.1% | +11.8% | 1.95% | 13.05倍 | 0.54倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
| オールアバウト | 34,400円 | +4.7% | +900.0% | 0.87% | - | 1.19倍 |
|
総合ポータル運営。専門分野のプロが情報を提供するサービスに特徴。食品サンプリング事業も |
| ＫＧ情報 | 64,600円 | +9.2% | +7.5% | 5.57% | 23.53倍 | 0.80倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
市場注目の銘柄
チャート関連のコラム
