5621 ヒューマンテクノロジーズ

5621
2024/07/26
時価
97億円
PER 予
21.46倍
2024年以降
28.86-43.55倍
(2024-2024年)
PBR
2.51倍
2024年以降
2.81-4.24倍
(2024-2024年)
配当 予
1.42%
ROE 予
11.69%
ROA 予
9.31%
資料
Link
CSV,JSON

時価総額

2024年3月29日
136億2234万

2023/12/22~2024/07/26

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
07/261,0431,0671,0151,018-5.13%102,90097億6587万-14.67%21.462.51
07/251,1051,1051,0711,073-3.51%46,400102億9350万-10.51%22.622.64
07/241,1381,1461,1061,112-3.3%17,000106億6763万-7.49%23.452.74
07/231,1461,1501,1141,150+0.88%19,400110億3218万-4.41%24.252.83
07/221,2111,2111,1361,140-7.32%39,100109億3624万-5.47%24.042.81
07/191,2311,2461,2101,230-1.91%26,500117億9963万+1.74%25.933.03
07/181,2771,2811,2461,254-3.39%31,200120億2987万+3.81%26.443.09
07/171,2781,3001,2491,298+6.57%92,600124億5197万+7.72%27.373.2
07/161,1571,2201,1521,218+4.91%51,700116億8451万+1.33%25.683
07/121,1501,1651,1201,161+0.17%62,000111億3770万-3.49%24.482.86
07/111,2031,2031,1361,159-3.42%33,100111億1851万-4.06%24.442.86
07/101,1981,2001,1581,200+1.27%12,500115億1184万-1.07%25.32.96
07/091,1691,1991,1611,185-0.67%68,000113億6794万-2.79%24.982.92
07/081,1891,2201,1811,193-1.4%33,200114億4468万-2.77%25.152.94
07/051,2361,2381,2011,210-1.22%20,800116億777万-2.02%25.512.98
07/041,2231,2391,1881,225-0.49%37,100117億5167万-1.37%25.833.02
07/031,2621,2741,2201,231-2.3%11,200118億922万-1.28%25.953.03
07/021,2291,2771,2101,260+2.52%16,100120億8743万+0.72%26.573.11
07/011,2211,2471,1881,229-1.44%65,800117億9004万-1.99%25.913.03
06/281,2561,2561,2281,247-0.95%15,800119億6272万-0.95%26.293.07
06/271,2161,2601,1921,259+3.45%12,700120億7783万-0.4%26.543.1
06/261,2601,2751,2021,217-1.06%20,600116億7492万-4.1%25.663
06/251,2021,2381,1871,230+4.95%44,600117億9963万-3.61%25.933.03
06/241,1501,1781,1331,172+1.82%23,900112億4323万-8.37%24.712.89
06/211,1591,1681,1511,151-0.69%6,300110億4177万-10.15%24.272.84
06/201,1751,1751,1361,159+0.52%7,500111億1851万-9.88%24.442.86
06/191,1591,1721,1411,153-0.26%21,400110億6095万-10.41%24.312.84
06/181,2001,2051,1561,156-5.01%29,400110億8973万-10.04%24.372.85
06/171,2101,2191,1781,217-0.08%13,300116億7492万-5.37%25.663
06/141,1591,2181,1591,218+2.44%16,000116億8451万-5.07%25.683
06/131,1911,2091,1891,189-0.17%6,700114億631万-6.96%25.072.93
06/121,2111,2331,1911,191-2.46%10,300114億2550万-6.73%25.112.94
06/111,2071,2681,1901,221-0.73%99,400117億1329万-4.24%25.743.01
06/101,2701,2771,2291,230-5.38%42,700117億9963万-3.38%25.933.03
06/071,2981,3021,2831,300+1.56%41,600124億7116万+2.44%27.413.2
06/061,3331,3341,2711,280-6.09%67,400122億7929万+1.51%26.993.16
06/051,3861,4151,3491,363-1.66%34,700130億7553万+8.61%28.743.36
06/041,3771,4271,3691,386+0.65%43,900132億9617万+11.41%29.223.42
06/031,4241,4391,3761,377-1.43%27,700132億983万+11.86%29.033.39
05/311,3371,4031,3331,397+3.64%63,800134億170万+14.41%29.453.44
05/301,3031,3581,2921,348+2.12%28,900129億3163万+11.59%28.423.32
05/291,3251,3611,2971,320-0.6%57,600126億6302万+10.37%27.833.25
05/281,3821,3821,3281,328-3.21%21,200127億3976万+12.07%283.27
05/271,3901,4041,3461,372+0.73%64,100131億6187万+16.67%28.933.38
05/241,3421,3981,3341,362-2.58%46,400130億6593万+16.91%28.723.36
05/231,3631,4101,3491,398+2.04%104,100134億1129万+20.83%29.483.45
05/221,3171,4181,3031,370+4.98%136,200131億4268万+19.13%28.893.38
05/211,2611,3351,2521,305+5.07%92,600125億1912万+13.87%27.513.22
05/201,2601,2611,2001,242-1.43%75,000119億1475万+8.47%26.193.06
05/171,2251,3361,2251,260+4.74%174,800120億8743万+9.76%26.573.11
05/161,1321,2251,0951,203+9.56%203,200115億4061万+4.61%25.362.97
05/151,1791,1791,0821,098-6.87%85,100105億3333万-5.02%23.152.71
05/141,1401,1791,1351,179+4.43%25,100113億1038万+1.11%24.862.91
05/131,1121,1631,0981,129+1.53%34,000108億3072万-3.83%23.82.78
05/101,1531,1581,0991,112-2.97%48,600106億6763万-6%23.452.74
05/091,1641,1671,1221,146-0.87%49,400109億9380万-3.86%24.162.82
05/081,1641,1801,1531,156-1.28%17,200110億8973万-3.91%24.372.85
05/071,1561,1801,1371,171+3.9%33,300112億3363万-3.46%24.692.89
05/021,1021,1481,0941,127+2.45%24,200108億1153万-7.62%23.762.78
05/011,1331,1361,1001,100-2.57%16,600105億5252万-10.57%23.192.71
04/301,1141,1311,0861,129+4.15%30,900108億3072万-9.02%23.82.78
04/261,0751,0861,0531,084+1.12%24,900103億9902万-13.35%22.862.67
04/251,1161,1161,0721,072-4.88%37,600102億8391万-15.12%22.62.64
04/241,0891,1401,0831,127+5.13%61,400108億1153万-11.68%23.762.78
04/231,0631,1191,0521,072+2.78%191,500102億8391万-16.58%22.62.64
04/221,0401,0591,0221,043+1.07%81,200100億570万-19.65%21.992.57
04/191,0791,0811,0131,032-6.1%114,70099億18万-21.28%21.762.54
04/181,1001,1301,0681,099-0.72%97,700105億4292万-17.18%23.172.71
04/171,1621,1741,0921,107-5.47%158,000106億1967万-17.57%23.342.73
04/161,2161,2161,1651,171-4.64%76,000112億3363万-13.77%24.692.89
04/151,2581,2581,2001,228-2.62%55,400117億8044万-10.3%25.893.03
04/121,3221,3221,2001,261-1.94%37,900120億9702万-8.42%26.593.11
04/111,2991,3101,2701,286-1.08%34,800123億3685万-7.08%27.113.17
04/101,3111,3211,2841,300-1.66%31,000124億7116万-6.88%27.413.2
04/091,3431,3451,3191,322-1.56%24,100126億8221万-6.17%27.873.26
04/081,3521,3771,3301,343-0.67%30,400128億8366万-5.42%28.323.31
04/051,3571,3851,3271,352-1.39%68,600129億7000万-5.39%28.513.33
04/041,3531,3961,3321,371+1.33%35,200131億5227万-4.53%28.913.38
04/031,3131,3901,2921,353+0.74%77,300129億7959万-6.5%28.533.34
04/021,3891,4041,2741,343-5.36%148,900128億8366万-7.7%28.323.31
04/011,4421,4561,4191,419-0.07%31,800136億1275万-3.01%29.923.5
03/291,3501,4281,3501,420+5.5%31,200136億2234万-3.53%40.663.5
03/281,4051,4051,3461,346-1.46%23,100129億1244万-9.24%38.543.32
03/271,4001,4221,3661,366-0.29%28,100131億431万-8.63%39.123.37
03/261,4001,4161,3571,370-1.44%27,700131億4268万-8.73%39.233.38
03/251,4061,4321,3751,390+1.02%79,500133億3454万-7.46%39.83.43
03/221,3841,3891,3271,376-1.22%142,600132億24万-8.51%39.43.39
03/211,3821,4201,3511,393+2.05%135,700133億6332万-7.32%39.893.43
03/191,3981,3981,3141,365-1.23%78,800130億9471万-9%39.093.36
03/181,3851,4041,3211,382-0.22%81,500132億5780万-7.81%39.583.41
03/151,4281,4741,3781,385-3.15%79,000132億8658万-7.48%39.663.41
03/141,5221,5261,4251,430-4.16%32,300137億1827万-4.41%40.953.52
03/131,4621,5211,4511,4920%53,900143億1305万0%42.733.68
03/121,4491,5211,4211,492+2.97%99,200143億1305万+0.4%42.733.68
03/111,3841,4581,3321,449+2.62%112,000139億54万-2.09%41.493.57
03/081,4171,4581,4101,412-2.42%77,100135億4559万-4.27%40.433.48
03/071,5631,5971,4301,447-9.17%118,400138億8136万-1.63%41.443.57
03/061,5621,6591,5621,593-0.56%65,900152億8196万+8.44%45.623.93
03/051,6091,6371,5561,602-0.44%64,400153億6830万+9.65%45.883.95
03/041,5581,6161,5551,609+2.88%82,200154億3545万+10.81%46.083.97
03/011,5401,5881,5251,564+1.69%59,600150億376万+8.54%44.793.86
02/291,5951,6251,5181,538-6.33%81,400147億5434万+7.4%44.043.79
02/281,5771,6811,5661,642+5.94%128,000157億5203万+15.39%47.024.05
02/271,5701,6011,5161,550+1.17%94,200148億6946万+9.85%44.393.82
02/261,6031,6051,5301,532-6.76%107,500146億9678万+9.35%43.873.78
02/221,6771,7111,5911,643-3.97%129,300157億6162万+18.03%47.054.05
02/211,7221,7221,6301,711+4.2%160,300164億1396万+24.17%494.22
02/201,5201,6951,5201,642+8.31%331,900157億5203万+20.47%47.024.05
02/191,4501,5651,4501,516+8.13%231,800145億4329万+12.38%43.413.74
02/161,4421,5151,4001,402-2.77%189,700134億4966万+4.55%40.153.46
02/151,4011,4741,3651,442+8.42%324,800138億3339万+7.93%41.293.55
02/141,3301,3341,2931,330-0.37%57,900127億5895万-0.15%38.093.28
02/131,3401,3591,3301,335+0.6%60,000128億692万+0.3%38.233.29
02/091,3501,3501,3211,327-1.63%29,600127億3017万-0.3%383.27
02/081,3371,3551,3311,349+0.22%23,100129億4122万+1.35%38.633.33
02/071,3401,3631,3251,346+0.15%51,600129億1244万+1.13%38.543.32
02/061,3301,3501,3201,344+0.67%60,800128億9326万+0.98%38.493.31
02/051,3501,3541,3151,3350%13,300128億692万+0.23%38.233.29
02/021,3451,3451,3221,335+0.98%17,700128億692万+0.38%38.233.29
02/011,3301,3471,3021,322-0.6%60,100126億8221万-0.38%37.863.26
01/311,3791,3831,3181,330-3.55%81,700127億5895万+0.45%38.093.28
01/301,3901,4051,3351,379-0.65%142,000132億2902万-39.493.4
01/291,3911,4221,3771,388+0.8%55,000133億1536万-39.753.42
01/261,3601,4151,3591,377+1.4%90,300132億983万-39.433.39
01/251,3251,3601,3121,358+2.41%40,400130億2756万-38.893.35
01/241,3301,3731,3101,326+1.22%58,600120億6660万-36.023.1
01/231,3341,3501,3061,310-2.96%25,800119億2100万-35.593.06
01/221,3151,3501,3001,350+4.57%60,400122億8500万-36.673.16
01/191,3181,3201,2861,291-2.05%35,700117億4810万-35.073.02
01/181,3291,3721,3021,318+1.46%70,000119億9380万-35.83.08
01/171,3441,3641,2781,299-1.59%99,900118億2090万-35.293.04
01/161,3191,3361,2931,320+1.77%71,000120億1200万-35.863.09
01/151,3081,3181,2621,297-0.84%43,700118億270万-35.233.03
01/121,3251,3401,2941,308+1.63%65,800119億280万-35.533.06
01/111,3491,3801,2651,287-3.23%135,700117億1170万-34.963.01
01/101,3391,4301,3071,330+1.22%206,700121億300万-36.133.11
01/091,3561,3601,2911,314-0.9%148,100119億5740万-35.693.07
01/051,3321,3501,2811,326-0.97%182,500120億6660万-36.023.1
01/041,3251,3531,2891,339-0.45%162,300121億8490万-36.373.13
2023
12/291,3401,4441,3161,3450%320,500122億3950万-36.543.8
12/281,3501,3661,2851,345-1.61%256,900122億3950万-36.543.8
12/271,2821,3941,2561,367+6.63%816,800124億3970万-37.133.86
12/261,2801,3001,2211,282+1.34%383,300116億6620万-34.823.62
12/251,2101,3001,1411,265+2.02%1,197,400115億1150万-34.363.57
12/221,1941,2781,1791,2400%2,567,800112億8400万-33.683.5

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2024年
3月期
1,722
2/21
1,141
12/25
2,567,800
12/22
165億1949万103億8310万136億2234万
3/29
最新1,018
2024/7/26
102,90097億6587万