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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,990 | 1,990 | 1,931 | 1,935 | -15 | -0.8% | 2,300 |
| 2024/10/24 | 1,947 | 1,950 | 1,941 | 1,950 | -2 | -0.1% | 600 |
| 2024/10/23 | 1,981 | 1,981 | 1,935 | 1,952 | -31 | -1.6% | 1,900 |
| 2024/10/22 | 1,958 | 1,983 | 1,958 | 1,983 | -1 | -0.1% | 300 |
| 2024/10/21 | 1,984 | 1,984 | 1,984 | 1,984 | -3 | -0.2% | 200 |
| 2024/10/18 | 1,988 | 1,989 | 1,948 | 1,987 | +21 | +1.1% | 1,000 |
| 2024/10/17 | 1,978 | 1,978 | 1,950 | 1,966 | -12 | -0.6% | 14,100 |
| 2024/10/16 | 1,951 | 1,978 | 1,941 | 1,978 | +8 | +0.4% | 1,000 |
| 2024/10/15 | 1,959 | 1,982 | 1,951 | 1,970 | +30 | +1.5% | 1,500 |
| 2024/10/11 | 1,950 | 1,964 | 1,885 | 1,940 | -10 | -0.5% | 6,700 |
| 2024/10/10 | 1,982 | 1,982 | 1,931 | 1,950 | -32 | -1.6% | 3,900 |
| 2024/10/09 | 1,986 | 1,986 | 1,982 | 1,982 | -1 | -0.1% | 7,900 |
| 2024/10/08 | 1,985 | 1,988 | 1,983 | 1,983 | -20 | -1% | 1,500 |
| 2024/10/07 | 2,000 | 2,004 | 1,995 | 2,003 | +18 | +0.9% | 2,000 |
| 2024/10/04 | 2,000 | 2,000 | 1,984 | 1,985 | -15 | -0.8% | 3,800 |
| 2024/10/03 | 2,004 | 2,004 | 2,000 | 2,000 | -4 | -0.2% | 2,800 |
| 2024/10/02 | 2,007 | 2,027 | 2,004 | 2,004 | -21 | -1% | 1,600 |
| 2024/10/01 | 2,026 | 2,030 | 2,002 | 2,025 | +15 | +0.7% | 1,800 |
| 2024/09/30 | 2,003 | 2,030 | 1,990 | 2,010 | -43 | -2.1% | 3,200 |
| 2024/09/27 | 1,991 | 2,060 | 1,991 | 2,053 | +14 | +0.7% | 10,300 |
| 2024/09/26 | 2,030 | 2,039 | 2,030 | 2,039 | +19 | +0.9% | 1,200 |
| 2024/09/25 | 2,028 | 2,028 | 2,020 | 2,020 | -5 | -0.2% | 2,000 |
| 2024/09/24 | 2,029 | 2,050 | 2,024 | 2,025 | +5 | +0.2% | 5,100 |
| 2024/09/20 | 2,030 | 2,035 | 2,020 | 2,020 | -10 | -0.5% | 2,200 |
| 2024/09/19 | 2,006 | 2,044 | 2,006 | 2,030 | +27 | +1.3% | 8,100 |
| 2024/09/18 | 2,020 | 2,040 | 2,003 | 2,003 | -12 | -0.6% | 6,900 |
| 2024/09/17 | 2,048 | 2,048 | 2,015 | 2,015 | -5 | -0.2% | 1,600 |
| 2024/09/13 | 2,005 | 2,033 | 1,990 | 2,020 | +19 | +0.9% | 11,500 |
| 2024/09/12 | 1,990 | 2,008 | 1,970 | 2,001 | +38 | +1.9% | 9,400 |
| 2024/09/11 | 2,000 | 2,021 | 1,963 | 1,963 | -33 | -1.7% | 9,000 |
| 2024/09/10 | 1,998 | 1,998 | 1,981 | 1,996 | -2 | -0.1% | 5,900 |
| 2024/09/09 | 1,952 | 1,998 | 1,952 | 1,998 | +6 | +0.3% | 9,000 |
| 2024/09/06 | 1,986 | 1,995 | 1,951 | 1,992 | +30 | +1.5% | 8,200 |
| 2024/09/05 | 1,982 | 1,998 | 1,932 | 1,962 | -26 | -1.3% | 10,600 |
| 2024/09/04 | 2,009 | 2,010 | 1,980 | 1,988 | -45 | -2.2% | 11,700 |
| 2024/09/03 | 2,033 | 2,033 | 2,014 | 2,033 | +2 | +0.1% | 6,800 |
| 2024/09/02 | 2,020 | 2,031 | 2,002 | 2,031 | +11 | +0.5% | 5,700 |
| 2024/08/30 | 1,992 | 2,033 | 1,992 | 2,020 | +28 | +1.4% | 3,400 |
| 2024/08/29 | 2,007 | 2,007 | 1,988 | 1,992 | -20 | -1% | 5,100 |
| 2024/08/28 | 2,030 | 2,035 | 2,011 | 2,012 | -28 | -1.4% | 4,800 |
| 2024/08/27 | 2,042 | 2,051 | 2,018 | 2,040 | +10 | +0.5% | 6,200 |
| 2024/08/26 | 2,056 | 2,056 | 2,006 | 2,030 | +10 | +0.5% | 6,100 |
| 2024/08/23 | 2,043 | 2,043 | 2,005 | 2,020 | +2 | +0.1% | 3,800 |
| 2024/08/22 | 2,010 | 2,044 | 2,010 | 2,018 | +8 | +0.4% | 3,400 |
| 2024/08/21 | 2,035 | 2,035 | 2,010 | 2,010 | -22 | -1.1% | 800 |
| 2024/08/20 | 2,052 | 2,059 | 2,015 | 2,032 | +19 | +0.9% | 4,800 |
| 2024/08/19 | 1,980 | 2,025 | 1,980 | 2,013 | +33 | +1.7% | 2,800 |
| 2024/08/16 | 1,935 | 1,990 | 1,935 | 1,980 | +58 | +3% | 3,700 |
| 2024/08/15 | 1,947 | 1,960 | 1,900 | 1,922 | -23 | -1.2% | 5,300 |
| 2024/08/14 | 1,947 | 1,995 | 1,914 | 1,945 | +7 | +0.4% | 10,100 |
201～
250
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
