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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,352 | 1,408 | 1,352 | 1,380 | +30 | +2.2% | 27,000 |
| 2025/02/17 | 1,332 | 1,380 | 1,311 | 1,350 | +43 | +3.3% | 41,000 |
| 2025/02/14 | 1,277 | 1,337 | 1,276 | 1,307 | +17 | +1.3% | 29,000 |
| 2025/02/13 | 1,337 | 1,337 | 1,290 | 1,290 | -17 | -1.3% | 23,800 |
| 2025/02/12 | 1,308 | 1,348 | 1,236 | 1,307 | +209 | +19% | 181,000 |
| 2025/02/10 | 1,065 | 1,099 | 1,064 | 1,098 | +43 | +4.1% | 30,900 |
| 2025/02/07 | 1,050 | 1,080 | 1,050 | 1,055 | +10 | +1% | 14,800 |
| 2025/02/06 | 1,040 | 1,053 | 1,040 | 1,045 | +6 | +0.6% | 8,400 |
| 2025/02/05 | 1,045 | 1,050 | 1,039 | 1,039 | -6 | -0.6% | 3,500 |
| 2025/02/04 | 1,038 | 1,056 | 1,036 | 1,045 | +7 | +0.7% | 9,600 |
| 2025/02/03 | 1,053 | 1,059 | 1,038 | 1,038 | -12 | -1.1% | 6,000 |
| 2025/01/31 | 1,055 | 1,060 | 1,050 | 1,050 | -5 | -0.5% | 4,200 |
| 2025/01/30 | 1,053 | 1,055 | 1,048 | 1,055 | +7 | +0.7% | 1,600 |
| 2025/01/29 | 1,063 | 1,063 | 1,048 | 1,048 | +1 | +0.1% | 4,200 |
| 2025/01/28 | 1,047 | 1,065 | 1,047 | 1,047 | -6 | -0.6% | 4,500 |
| 2025/01/27 | 1,070 | 1,070 | 1,036 | 1,053 | -7 | -0.7% | 13,400 |
| 2025/01/24 | 1,052 | 1,069 | 1,052 | 1,060 | +2 | +0.2% | 3,800 |
| 2025/01/23 | 1,033 | 1,058 | 1,031 | 1,058 | +25 | +2.4% | 10,000 |
| 2025/01/22 | 1,032 | 1,050 | 1,031 | 1,033 | +1 | +0.1% | 7,400 |
| 2025/01/21 | 1,055 | 1,060 | 1,032 | 1,032 | -11 | -1.1% | 9,200 |
| 2025/01/20 | 1,049 | 1,055 | 1,027 | 1,043 | +12 | +1.2% | 14,400 |
| 2025/01/17 | 1,038 | 1,045 | 1,020 | 1,031 | -18 | -1.7% | 10,900 |
| 2025/01/16 | 1,042 | 1,050 | 1,030 | 1,049 | +23 | +2.2% | 13,200 |
| 2025/01/15 | 1,028 | 1,046 | 1,026 | 1,026 | -2 | -0.2% | 10,500 |
| 2025/01/14 | 1,069 | 1,069 | 1,028 | 1,028 | -21 | -2% | 12,200 |
| 2025/01/10 | 1,031 | 1,050 | 1,018 | 1,049 | +17 | +1.6% | 8,900 |
| 2025/01/09 | 1,060 | 1,060 | 1,032 | 1,032 | -28 | -2.6% | 9,000 |
| 2025/01/08 | 1,078 | 1,078 | 1,038 | 1,060 | -18 | -1.7% | 11,000 |
| 2025/01/07 | 1,068 | 1,080 | 1,040 | 1,078 | +10 | +0.9% | 8,900 |
| 2025/01/06 | 1,061 | 1,110 | 1,061 | 1,068 | +12 | +1.1% | 26,000 |
| 2024/12/30 | 1,059 | 1,075 | 1,035 | 1,056 | +6 | +0.6% | 37,600 |
| 2024/12/27 | 1,032 | 1,055 | 1,032 | 1,050 | -1,055 | -50.1% | 5,800 |
| 2024/12/26 | 2,115 | 2,115 | 2,068 | 2,105 | -10 | -0.5% | 6,300 |
| 2024/12/25 | 2,090 | 2,115 | 2,090 | 2,115 | +30 | +1.4% | 8,800 |
| 2024/12/24 | 2,080 | 2,085 | 2,041 | 2,085 | +25 | +1.2% | 12,600 |
| 2024/12/23 | 2,078 | 2,078 | 2,026 | 2,060 | +13 | +0.6% | 10,800 |
| 2024/12/20 | 2,027 | 2,066 | 2,008 | 2,047 | +9 | +0.4% | 16,800 |
| 2024/12/19 | 2,021 | 2,057 | 1,992 | 2,038 | +57 | +2.9% | 15,800 |
| 2024/12/18 | 1,965 | 2,008 | 1,956 | 1,981 | -11 | -0.6% | 4,900 |
| 2024/12/17 | 2,041 | 2,058 | 1,982 | 1,992 | -49 | -2.4% | 26,000 |
| 2024/12/16 | 1,958 | 2,055 | 1,955 | 2,041 | +185 | +10% | 64,000 |
| 2024/12/13 | 1,853 | 1,866 | 1,831 | 1,856 | +8 | +0.4% | 8,000 |
| 2024/12/12 | 1,859 | 1,865 | 1,848 | 1,848 | -11 | -0.6% | 7,800 |
| 2024/12/11 | 1,846 | 1,861 | 1,846 | 1,859 | +10 | +0.5% | 3,200 |
| 2024/12/10 | 1,856 | 1,867 | 1,849 | 1,849 | -7 | -0.4% | 7,200 |
| 2024/12/09 | 1,868 | 1,884 | 1,851 | 1,856 | -13 | -0.7% | 9,000 |
| 2024/12/06 | 1,867 | 1,874 | 1,857 | 1,869 | +1 | +0.1% | 5,800 |
| 2024/12/05 | 1,875 | 1,891 | 1,863 | 1,868 | -10 | -0.5% | 9,100 |
| 2024/12/04 | 1,896 | 1,896 | 1,870 | 1,878 | -19 | -1% | 3,500 |
| 2024/12/03 | 1,907 | 1,909 | 1,873 | 1,897 | ±0 | ±0% | 6,000 |
51～
100
件表示中 / 1012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 | 122,900円 | +20.1% | +1.0% | 2.20% | 9.41倍 | 2.85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 |
| メディックス | 54,700円 | +0.1% | +19.0% | 2.56% | 5.41倍 | 1.73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 |
| 成学社 | 74,900円 | +5.3% | +3.1% | 2.54% | 10.47倍 | 1.19倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| アルバイトタイ | 14,900円 | +14.1% | +55.7% | 3.36% | 47.00倍 | 0.98倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| プラザＨＤ | 179,000円 | -3.6% | -22.2% | - | - | - |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
市場注目の銘柄
チャート関連のコラム
