ヒューマンクリエイションホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,145 | 1,171 | 1,145 | 1,163 | -10 | -0.9% | 2,700 |
| 2025/06/13 | 1,183 | 1,199 | 1,171 | 1,173 | -10 | -0.8% | 3,400 |
| 2025/06/12 | 1,175 | 1,183 | 1,159 | 1,183 | +4 | +0.3% | 6,900 |
| 2025/06/11 | 1,165 | 1,179 | 1,156 | 1,179 | +19 | +1.6% | 8,600 |
| 2025/06/10 | 1,149 | 1,170 | 1,149 | 1,160 | +12 | +1% | 9,800 |
| 2025/06/09 | 1,144 | 1,157 | 1,130 | 1,148 | -2 | -0.2% | 5,400 |
| 2025/06/06 | 1,168 | 1,170 | 1,150 | 1,150 | -11 | -0.9% | 4,800 |
| 2025/06/05 | 1,138 | 1,167 | 1,138 | 1,161 | +29 | +2.6% | 8,800 |
| 2025/06/04 | 1,149 | 1,150 | 1,132 | 1,132 | -15 | -1.3% | 13,700 |
| 2025/06/03 | 1,160 | 1,160 | 1,147 | 1,147 | -18 | -1.5% | 5,100 |
| 2025/06/02 | 1,173 | 1,178 | 1,155 | 1,165 | +10 | +0.9% | 4,600 |
| 2025/05/30 | 1,151 | 1,165 | 1,151 | 1,155 | +8 | +0.7% | 6,300 |
| 2025/05/29 | 1,146 | 1,156 | 1,146 | 1,147 | +1 | +0.1% | 2,200 |
| 2025/05/28 | 1,158 | 1,161 | 1,139 | 1,146 | -9 | -0.8% | 10,700 |
| 2025/05/27 | 1,155 | 1,162 | 1,150 | 1,155 | ±0 | ±0% | 6,200 |
| 2025/05/26 | 1,169 | 1,169 | 1,133 | 1,155 | -4 | -0.3% | 16,400 |
| 2025/05/23 | 1,139 | 1,160 | 1,139 | 1,159 | +20 | +1.8% | 8,100 |
| 2025/05/22 | 1,126 | 1,150 | 1,126 | 1,139 | -9 | -0.8% | 14,000 |
| 2025/05/21 | 1,160 | 1,163 | 1,148 | 1,148 | -12 | -1% | 7,400 |
| 2025/05/20 | 1,158 | 1,171 | 1,158 | 1,160 | +4 | +0.3% | 8,800 |
| 2025/05/19 | 1,164 | 1,165 | 1,152 | 1,156 | -9 | -0.8% | 9,500 |
| 2025/05/16 | 1,152 | 1,165 | 1,147 | 1,165 | +19 | +1.7% | 9,800 |
| 2025/05/15 | 1,140 | 1,167 | 1,140 | 1,146 | -1 | -0.1% | 9,900 |
| 2025/05/14 | 1,151 | 1,159 | 1,137 | 1,147 | -15 | -1.3% | 20,600 |
| 2025/05/13 | 1,172 | 1,192 | 1,146 | 1,162 | -100 | -7.9% | 93,800 |
| 2025/05/12 | 1,269 | 1,297 | 1,256 | 1,262 | -13 | -1% | 48,300 |
| 2025/05/09 | 1,261 | 1,285 | 1,253 | 1,275 | +12 | +1% | 14,300 |
| 2025/05/08 | 1,255 | 1,279 | 1,255 | 1,263 | +3 | +0.2% | 7,400 |
| 2025/05/07 | 1,229 | 1,262 | 1,229 | 1,260 | +31 | +2.5% | 11,200 |
| 2025/05/02 | 1,230 | 1,252 | 1,223 | 1,229 | +3 | +0.2% | 12,600 |
| 2025/05/01 | 1,225 | 1,257 | 1,225 | 1,226 | +2 | +0.2% | 13,200 |
| 2025/04/30 | 1,222 | 1,237 | 1,214 | 1,224 | -7 | -0.6% | 13,200 |
| 2025/04/28 | 1,244 | 1,259 | 1,231 | 1,231 | -13 | -1% | 6,100 |
| 2025/04/25 | 1,266 | 1,274 | 1,239 | 1,244 | +8 | +0.6% | 31,300 |
| 2025/04/24 | 1,255 | 1,255 | 1,236 | 1,236 | -5 | -0.4% | 4,000 |
| 2025/04/23 | 1,247 | 1,254 | 1,230 | 1,241 | +7 | +0.6% | 18,800 |
| 2025/04/22 | 1,240 | 1,350 | 1,183 | 1,234 | -22 | -1.8% | 487,800 |
| 2025/04/21 | 1,217 | 1,257 | 1,213 | 1,256 | +17 | +1.4% | 12,700 |
| 2025/04/18 | 1,224 | 1,242 | 1,205 | 1,239 | +14 | +1.1% | 10,000 |
| 2025/04/17 | 1,232 | 1,263 | 1,213 | 1,225 | +80 | +7% | 35,500 |
| 2025/04/16 | 1,169 | 1,170 | 1,127 | 1,145 | -25 | -2.1% | 33,000 |
| 2025/04/15 | 1,100 | 1,223 | 1,100 | 1,170 | +78 | +7.1% | 418,900 |
| 2025/04/14 | 1,111 | 1,116 | 1,086 | 1,092 | +2 | +0.2% | 31,100 |
| 2025/04/11 | 1,066 | 1,096 | 1,066 | 1,090 | -6 | -0.5% | 22,100 |
| 2025/04/10 | 1,127 | 1,130 | 1,056 | 1,096 | +53 | +5.1% | 28,500 |
| 2025/04/09 | 1,021 | 1,074 | 1,020 | 1,043 | -38 | -3.5% | 64,000 |
| 2025/04/08 | 1,048 | 1,091 | 1,047 | 1,081 | +94 | +9.5% | 18,500 |
| 2025/04/07 | 943 | 1,120 | 943 | 987 | -106 | -9.7% | 64,300 |
| 2025/04/04 | 1,099 | 1,112 | 1,049 | 1,093 | -27 | -2.4% | 43,700 |
| 2025/04/03 | 1,105 | 1,156 | 1,103 | 1,120 | -43 | -3.7% | 14,300 |
1～
50
件表示中 / 1041件
類似銘柄と比較する
現在ご覧いただいている「ＨＣＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＣＨ | 116,300円 | +24.3% | +1.0% | 2.32% | 11.00倍 | 2.71倍 |
|
ＩＴ技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
| ＴＡＣ | 22,600円 | +0.3% | -4.9% | 3.10% | 8.72倍 | 0.66倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| メディックス | 51,500円 | +5.4% | -12.5% | 2.91% | 7.17倍 | 1.27倍 |
|
デジタルマーケ支援展開。運用型などネット広告やマーケティングＤＸ、Ｗｅｂサイト制作も |
| エコナックＨＤ | 15,700円 | +3.5% | +7.7% | 3.18% | 18.05倍 | 0.84倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| イーサポート | 93,000円 | +15.7% | -3.8% | 0.54% | 33.73倍 | 1.17倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
