Ｈ．Ｕ．グループ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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 2,480 | 2,508 | 2,475 | 2,502.5 | +20 | +0.8% | 258,900 |
| 2024/06/13 | 2,495 | 2,504 | 2,476 | 2,482.5 | ±0 | ±0% | 190,700 |
| 2024/06/12 | 2,475.5 | 2,493.5 | 2,475 | 2,482.5 | +0.5 | ±0% | 156,700 |
| 2024/06/11 | 2,482 | 2,517.5 | 2,477 | 2,482 | -13.5 | -0.5% | 178,200 |
| 2024/06/10 | 2,498 | 2,498 | 2,479 | 2,495.5 | -5.5 | -0.2% | 197,700 |
| 2024/06/07 | 2,509 | 2,533.5 | 2,491 | 2,501 | -12 | -0.5% | 177,700 |
| 2024/06/06 | 2,483 | 2,517 | 2,475.5 | 2,513 | +44.5 | +1.8% | 251,900 |
| 2024/06/05 | 2,497 | 2,510 | 2,461.5 | 2,468.5 | -46 | -1.8% | 225,700 |
| 2024/06/04 | 2,505 | 2,530 | 2,488 | 2,514.5 | +28.5 | +1.1% | 248,800 |
| 2024/06/03 | 2,510.5 | 2,510.5 | 2,480 | 2,486 | -17 | -0.7% | 280,000 |
| 2024/05/31 | 2,473.5 | 2,512 | 2,466.5 | 2,503 | +27.5 | +1.1% | 491,000 |
| 2024/05/30 | 2,469 | 2,478 | 2,440 | 2,475.5 | -2 | -0.1% | 242,200 |
| 2024/05/29 | 2,475 | 2,504 | 2,475 | 2,477.5 | -2 | -0.1% | 151,000 |
| 2024/05/28 | 2,476 | 2,495 | 2,470.5 | 2,479.5 | -2.5 | -0.1% | 143,800 |
| 2024/05/27 | 2,482 | 2,499 | 2,475.5 | 2,482 | +10 | +0.4% | 137,100 |
| 2024/05/24 | 2,463 | 2,490 | 2,456 | 2,472 | -16.5 | -0.7% | 228,600 |
| 2024/05/23 | 2,465 | 2,496.5 | 2,458 | 2,488.5 | +18 | +0.7% | 253,600 |
| 2024/05/22 | 2,528.5 | 2,528.5 | 2,460.5 | 2,470.5 | -72.5 | -2.9% | 294,500 |
| 2024/05/21 | 2,531.5 | 2,572 | 2,511.5 | 2,543 | +13 | +0.5% | 237,500 |
| 2024/05/20 | 2,527 | 2,549.5 | 2,509 | 2,530 | +3 | +0.1% | 241,100 |
| 2024/05/17 | 2,528 | 2,571 | 2,521 | 2,527 | -5.5 | -0.2% | 298,300 |
| 2024/05/16 | 2,545 | 2,568.5 | 2,520.5 | 2,532.5 | -19.5 | -0.8% | 456,900 |
| 2024/05/15 | 2,543.5 | 2,588 | 2,538 | 2,552 | +49 | +2% | 616,800 |
| 2024/05/14 | 2,480 | 2,539.5 | 2,478.5 | 2,503 | +31 | +1.3% | 772,700 |
| 2024/05/13 | 2,425.5 | 2,527 | 2,399.5 | 2,472 | +274.5 | +12.5% | 1,964,600 |
| 2024/05/10 | 2,222 | 2,223 | 2,177 | 2,197.5 | +7.5 | +0.3% | 564,300 |
| 2024/05/09 | 2,209.5 | 2,209.5 | 2,167 | 2,190 | -31.5 | -1.4% | 656,900 |
| 2024/05/08 | 2,260.5 | 2,263.5 | 2,221.5 | 2,221.5 | -40.5 | -1.8% | 434,100 |
| 2024/05/07 | 2,268 | 2,293.5 | 2,262 | 2,262 | -18.5 | -0.8% | 360,000 |
| 2024/05/02 | 2,312.5 | 2,312.5 | 2,261.5 | 2,280.5 | -2.5 | -0.1% | 461,400 |
| 2024/05/01 | 2,361.5 | 2,376 | 2,273.5 | 2,283 | -119.5 | -5% | 693,500 |
| 2024/04/30 | 2,390 | 2,414.5 | 2,340.5 | 2,402.5 | -13.5 | -0.6% | 519,300 |
| 2024/04/26 | 2,390 | 2,420 | 2,378.5 | 2,416 | +20.5 | +0.9% | 238,500 |
| 2024/04/25 | 2,411 | 2,425.5 | 2,395.5 | 2,395.5 | -10.5 | -0.4% | 164,300 |
| 2024/04/24 | 2,400.5 | 2,425.5 | 2,396 | 2,406 | +9 | +0.4% | 237,700 |
| 2024/04/23 | 2,400 | 2,403 | 2,382.5 | 2,397 | +7.5 | +0.3% | 296,300 |
| 2024/04/22 | 2,354.5 | 2,392 | 2,341 | 2,389.5 | +63 | +2.7% | 259,900 |
| 2024/04/19 | 2,365 | 2,365 | 2,321 | 2,326.5 | -38.5 | -1.6% | 375,900 |
| 2024/04/18 | 2,392.5 | 2,392.5 | 2,365 | 2,365 | -25 | -1% | 268,200 |
| 2024/04/17 | 2,425.5 | 2,425.5 | 2,390 | 2,390 | -22.5 | -0.9% | 296,900 |
| 2024/04/16 | 2,418 | 2,433 | 2,410 | 2,412.5 | -13 | -0.5% | 347,000 |
| 2024/04/15 | 2,429 | 2,438.5 | 2,418 | 2,425.5 | -7.5 | -0.3% | 200,100 |
| 2024/04/12 | 2,413 | 2,442 | 2,412.5 | 2,433 | +21 | +0.9% | 245,300 |
| 2024/04/11 | 2,416 | 2,425.5 | 2,407 | 2,412 | -23 | -0.9% | 367,200 |
| 2024/04/10 | 2,420 | 2,449 | 2,416 | 2,435 | +27 | +1.1% | 191,200 |
| 2024/04/09 | 2,450 | 2,454 | 2,403 | 2,408 | -33 | -1.4% | 276,300 |
| 2024/04/08 | 2,388 | 2,443.5 | 2,385.5 | 2,441 | +58 | +2.4% | 280,700 |
| 2024/04/05 | 2,374.5 | 2,385 | 2,356 | 2,383 | +1 | ±0% | 328,200 |
| 2024/04/04 | 2,448 | 2,450.5 | 2,382 | 2,382 | -56 | -2.3% | 497,800 |
| 2024/04/03 | 2,442.5 | 2,459.5 | 2,423.5 | 2,438 | -5 | -0.2% | 387,500 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「ＨＵグループ」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 |
|---|---|---|---|---|---|---|---|---|
| ＨＵグループ | 250,200円 | +1.7% | - | 5.00% | 20.31倍 | 1.00倍 |
|
臨床検査薬大手の富士レビオと受託臨床検査首位のＳＲＬが統合して発足。治験、滅菌事業も |
| トランスコスモ | 334,000円 | +4.9% | +8.8% | 2.43% | 10.43倍 | 1.15倍 |
|
アウトソーシングビジネス大手。ＢＰＯからコールセンター、デジタルマーケへ拡大。中韓等も |
| エイチ・アイエス | 181,100円 | +39.0% | +522.4% | 0.55% | 22.55倍 | 2.77倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ナガワ | 791,000円 | +10.5% | +16.3% | 0.76% | 33.59倍 | 2.08倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。総還元性向３０％超メド |
| エンＪＰＮ | 256,800円 | +7.9% | +55.4% | 2.73% | 18.11倍 | 3.30倍 |
|
求人情報サイト大手。人材紹介も。採用サイト作成支援と若手ハイクラスの転職支援を育成 |
市場注目の銘柄
チャート関連のコラム
