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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 1,915 | 1,915 | 1,884 | 1,914 | -27 | -1.4% | 11,700 |
| 2022/11/08 | 1,899 | 1,941 | 1,899 | 1,941 | +41 | +2.2% | 7,800 |
| 2022/11/07 | 1,888 | 1,905 | 1,865 | 1,900 | +10 | +0.5% | 6,400 |
| 2022/11/04 | 1,903 | 1,906 | 1,872 | 1,890 | -35 | -1.8% | 11,900 |
| 2022/11/02 | 1,937 | 1,964 | 1,907 | 1,925 | -30 | -1.5% | 6,700 |
| 2022/11/01 | 1,945 | 1,960 | 1,928 | 1,955 | +26 | +1.3% | 2,000 |
| 2022/10/31 | 1,959 | 1,959 | 1,916 | 1,929 | -22 | -1.1% | 4,300 |
| 2022/10/28 | 1,965 | 1,983 | 1,951 | 1,951 | -9 | -0.5% | 2,100 |
| 2022/10/27 | 1,972 | 1,991 | 1,950 | 1,960 | -12 | -0.6% | 4,300 |
| 2022/10/26 | 1,920 | 1,972 | 1,920 | 1,972 | +58 | +3% | 5,200 |
| 2022/10/25 | 1,945 | 1,945 | 1,902 | 1,914 | +1 | +0.1% | 5,100 |
| 2022/10/24 | 1,948 | 1,948 | 1,907 | 1,913 | -19 | -1% | 2,200 |
| 2022/10/21 | 1,933 | 1,933 | 1,896 | 1,932 | -1 | -0.1% | 5,200 |
| 2022/10/20 | 1,945 | 1,945 | 1,921 | 1,933 | -29 | -1.5% | 1,400 |
| 2022/10/19 | 1,966 | 1,976 | 1,953 | 1,962 | -13 | -0.7% | 2,100 |
| 2022/10/18 | 1,930 | 1,977 | 1,930 | 1,975 | +57 | +3% | 6,300 |
| 2022/10/17 | 1,938 | 1,938 | 1,911 | 1,918 | -25 | -1.3% | 2,300 |
| 2022/10/14 | 1,932 | 1,946 | 1,927 | 1,943 | +26 | +1.4% | 4,100 |
| 2022/10/13 | 1,888 | 1,929 | 1,873 | 1,917 | -5 | -0.3% | 6,200 |
| 2022/10/12 | 1,935 | 1,935 | 1,914 | 1,922 | -13 | -0.7% | 1,200 |
| 2022/10/11 | 1,929 | 1,940 | 1,909 | 1,935 | -2 | -0.1% | 4,000 |
| 2022/10/07 | 1,951 | 1,980 | 1,936 | 1,937 | -34 | -1.7% | 4,400 |
| 2022/10/06 | 1,956 | 1,980 | 1,949 | 1,971 | +26 | +1.3% | 5,500 |
| 2022/10/05 | 1,957 | 1,957 | 1,924 | 1,945 | -13 | -0.7% | 5,100 |
| 2022/10/04 | 1,931 | 1,968 | 1,931 | 1,958 | +29 | +1.5% | 5,500 |
| 2022/10/03 | 1,872 | 1,945 | 1,830 | 1,929 | +29 | +1.5% | 17,200 |
| 2022/09/30 | 1,944 | 1,949 | 1,897 | 1,900 | -72 | -3.7% | 11,500 |
| 2022/09/29 | 1,972 | 2,001 | 1,932 | 1,972 | -31 | -1.5% | 6,200 |
| 2022/09/28 | 1,991 | 2,003 | 1,965 | 2,003 | +7 | +0.4% | 7,400 |
| 2022/09/27 | 2,000 | 2,000 | 1,978 | 1,996 | -4 | -0.2% | 7,000 |
| 2022/09/26 | 2,034 | 2,034 | 1,991 | 2,000 | -35 | -1.7% | 9,000 |
| 2022/09/22 | 1,991 | 2,039 | 1,988 | 2,035 | +32 | +1.6% | 5,000 |
| 2022/09/21 | 2,035 | 2,035 | 1,985 | 2,003 | -53 | -2.6% | 20,500 |
| 2022/09/20 | 2,049 | 2,064 | 2,040 | 2,056 | +2 | +0.1% | 4,300 |
| 2022/09/16 | 2,086 | 2,086 | 2,053 | 2,054 | -33 | -1.6% | 6,100 |
| 2022/09/15 | 2,043 | 2,088 | 2,040 | 2,087 | +44 | +2.2% | 6,500 |
| 2022/09/14 | 2,022 | 2,057 | 2,021 | 2,043 | -49 | -2.3% | 9,600 |
| 2022/09/13 | 2,084 | 2,092 | 2,064 | 2,092 | +8 | +0.4% | 6,700 |
| 2022/09/12 | 2,097 | 2,097 | 2,066 | 2,084 | +22 | +1.1% | 5,100 |
| 2022/09/09 | 2,085 | 2,085 | 2,061 | 2,062 | -7 | -0.3% | 2,800 |
| 2022/09/08 | 2,050 | 2,076 | 2,046 | 2,069 | +19 | +0.9% | 3,900 |
| 2022/09/07 | 2,105 | 2,105 | 2,033 | 2,050 | -47 | -2.2% | 5,000 |
| 2022/09/06 | 2,073 | 2,129 | 2,073 | 2,097 | +24 | +1.2% | 7,500 |
| 2022/09/05 | 2,054 | 2,094 | 2,048 | 2,073 | +10 | +0.5% | 8,800 |
| 2022/09/02 | 2,080 | 2,081 | 2,050 | 2,063 | -17 | -0.8% | 5,600 |
| 2022/09/01 | 2,081 | 2,093 | 2,077 | 2,080 | -17 | -0.8% | 3,500 |
| 2022/08/31 | 2,053 | 2,098 | 2,053 | 2,097 | +25 | +1.2% | 5,800 |
| 2022/08/30 | 2,029 | 2,072 | 2,029 | 2,072 | +53 | +2.6% | 3,900 |
| 2022/08/29 | 2,026 | 2,041 | 2,001 | 2,019 | -53 | -2.6% | 10,400 |
| 2022/08/26 | 2,105 | 2,108 | 2,065 | 2,072 | -47 | -2.2% | 6,200 |
651～
700
件表示中 / 1055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 | 113,700円 | +24.3% | +1.0% | 2.37% | 10.75倍 | 2.65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 |
| ＭＲＴ | 71,600円 | +8.0% | - | 0.00% | 50.18倍 | 0.89倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| メディックス | 50,500円 | +5.4% | -12.5% | 2.97% | 7.03倍 | 1.24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 |
| リブセンス | 14,400円 | +2.9% | -70.8% | 0.00% | - | 0.95倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| 地盤ネットＨ | 17,500円 | +67.8% | -74.5% | 0.00% | 388.89倍 | 3.25倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
