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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,211 | 1,219 | 1,211 | 1,214 | -5 | -0.4% | 3,300 |
| 2025/03/26 | 1,232 | 1,232 | 1,215 | 1,219 | +2 | +0.2% | 7,300 |
| 2025/03/25 | 1,264 | 1,264 | 1,217 | 1,217 | -2 | -0.2% | 22,000 |
| 2025/03/24 | 1,225 | 1,245 | 1,219 | 1,219 | -25 | -2% | 18,000 |
| 2025/03/21 | 1,269 | 1,269 | 1,235 | 1,244 | -25 | -2% | 25,000 |
| 2025/03/19 | 1,266 | 1,289 | 1,260 | 1,269 | +3 | +0.2% | 19,600 |
| 2025/03/18 | 1,277 | 1,281 | 1,241 | 1,266 | -7 | -0.5% | 61,200 |
| 2025/03/17 | 1,326 | 1,336 | 1,201 | 1,273 | -56 | -4.2% | 161,000 |
| 2025/03/14 | 1,318 | 1,337 | 1,318 | 1,329 | +11 | +0.8% | 6,100 |
| 2025/03/13 | 1,332 | 1,335 | 1,318 | 1,318 | -12 | -0.9% | 3,300 |
| 2025/03/12 | 1,311 | 1,346 | 1,311 | 1,330 | +19 | +1.4% | 11,700 |
| 2025/03/11 | 1,296 | 1,347 | 1,277 | 1,311 | +6 | +0.5% | 17,100 |
| 2025/03/10 | 1,323 | 1,323 | 1,300 | 1,305 | -19 | -1.4% | 4,300 |
| 2025/03/07 | 1,318 | 1,324 | 1,283 | 1,324 | -1 | -0.1% | 14,500 |
| 2025/03/06 | 1,326 | 1,343 | 1,304 | 1,325 | +25 | +1.9% | 12,200 |
| 2025/03/05 | 1,306 | 1,306 | 1,282 | 1,300 | -6 | -0.5% | 11,100 |
| 2025/03/04 | 1,290 | 1,317 | 1,290 | 1,306 | -3 | -0.2% | 8,100 |
| 2025/03/03 | 1,300 | 1,330 | 1,300 | 1,309 | +39 | +3.1% | 11,600 |
| 2025/02/28 | 1,312 | 1,316 | 1,270 | 1,270 | -52 | -3.9% | 44,100 |
| 2025/02/27 | 1,340 | 1,358 | 1,322 | 1,322 | -11 | -0.8% | 10,200 |
| 2025/02/26 | 1,376 | 1,380 | 1,319 | 1,333 | -43 | -3.1% | 23,900 |
| 2025/02/25 | 1,420 | 1,420 | 1,360 | 1,376 | -19 | -1.4% | 28,000 |
| 2025/02/21 | 1,407 | 1,408 | 1,375 | 1,395 | -13 | -0.9% | 20,900 |
| 2025/02/20 | 1,344 | 1,420 | 1,344 | 1,408 | +64 | +4.8% | 26,300 |
| 2025/02/19 | 1,390 | 1,390 | 1,344 | 1,344 | -36 | -2.6% | 16,600 |
| 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 |
101～
150
件表示中 / 1087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 | 113,200円 | +24.3% | +1.0% | 2.39% | 10.71倍 | 2.63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 |
| イーサポート | 92,700円 | +15.7% | -3.8% | 0.54% | 33.62倍 | 1.16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 |
| タカヨシＨＤ | 72,700円 | +1.1% | -20.1% | 4.13% | 13.60倍 | 1.35倍 |
|
食の産直プラットフォーム店舗「わくわく広場」を全国で多店展開。２４年春に持株会社制に移行 |
| こころＮＴ | 103,500円 | +3.8% | +26.1% | 2.90% | 5.49倍 | 0.42倍 |
|
傘下に葬祭、婚礼、石材子会社擁する持株会社。１３年郡山の互助会と統合、福島県外へ展開模索 |
| ブラス | 69,500円 | +8.3% | +25.2% | 1.15% | 10.07倍 | 0.93倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
市場注目の銘柄
チャート関連のコラム
