ヒューマンテクノロジーズ（5621）の株価チャート
2025/02/25～2025/07/18
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 07/18 | 2,173 | 2,173 | 2,052 | 2,066 | -4.44% | 46,700 | 198億1955万 | -3.41% | 19.5 | 4.15 |
| 07/17 | 2,099 | 2,168 | 2,063 | 2,162 | +5.31% | 42,300 | 207億4049万 | +0.84% | 20.41 | 4.34 |
| 07/16 | 2,060 | 2,095 | 2,051 | 2,053 | -0.48% | 22,300 | 196億9483万 | -4.33% | 19.38 | 4.12 |
| 07/15 | 2,160 | 2,160 | 2,053 | 2,063 | -4.49% | 56,800 | 197億9077万 | -4.05% | 19.47 | 4.14 |
| 07/14 | 2,149 | 2,181 | 2,130 | 2,160 | +0.51% | 21,500 | 207億2131万 | +0.37% | 20.39 | 4.34 |
| 07/11 | 2,170 | 2,238 | 2,149 | 2,149 | -0.92% | 52,300 | 206億1578万 | -0.09% | 20.28 | 4.32 |
| 07/10 | 2,144 | 2,215 | 2,141 | 2,169 | +1.83% | 40,000 | 208億765万 | +1.12% | 20.47 | 4.36 |
| 07/09 | 2,158 | 2,182 | 2,114 | 2,130 | -0.88% | 20,300 | 204億3351万 | -0.37% | 20.11 | 4.28 |
| 07/08 | 2,093 | 2,159 | 2,065 | 2,149 | +2.09% | 37,200 | 206億1578万 | +0.75% | 20.28 | 4.32 |
| 07/07 | 2,038 | 2,120 | 2,020 | 2,105 | +3.64% | 27,400 | 201億9368万 | -0.99% | 19.87 | 4.23 |
| 07/04 | 2,050 | 2,080 | 2,031 | 2,031 | -0.78% | 30,100 | 194億8378万 | -4.2% | 19.17 | 4.08 |
| 07/03 | 2,113 | 2,138 | 2,032 | 2,047 | -3.12% | 48,500 | 196億3728万 | -3.53% | 19.32 | 4.11 |
| 07/02 | 2,155 | 2,156 | 2,113 | 2,113 | -1.95% | 52,500 | 202億7043万 | -0.38% | 19.94 | 4.25 |
| 07/01 | 2,225 | 2,225 | 2,151 | 2,155 | -2.88% | 55,200 | 206億7334万 | +1.89% | 20.34 | 4.33 |
| 06/30 | 2,155 | 2,238 | 2,149 | 2,219 | +5.42% | 80,900 | 212億8731万 | +5.22% | 20.95 | 4.46 |
| 06/27 | 2,162 | 2,199 | 2,098 | 2,105 | -2.14% | 75,100 | 201億9368万 | +0.29% | 19.87 | 4.23 |
| 06/26 | 2,210 | 2,244 | 2,148 | 2,151 | -2.23% | 68,700 | 206億3497万 | +2.82% | 20.3 | 4.32 |
| 06/25 | 2,222 | 2,223 | 2,153 | 2,200 | -0.95% | 39,200 | 211億504万 | +5.67% | 20.77 | 4.42 |
| 06/24 | 2,179 | 2,227 | 2,162 | 2,221 | +2.59% | 107,500 | 213億649万 | +7.24% | 20.96 | 4.46 |
| 06/23 | 2,130 | 2,180 | 2,103 | 2,165 | +0.42% | 51,000 | 207億6927万 | +5.15% | 20.44 | 4.35 |
| 06/20 | 2,178 | 2,180 | 2,129 | 2,156 | -1.28% | 41,900 | 206億8293万 | +4.97% | 20.35 | 4.33 |
| 06/19 | 2,168 | 2,210 | 2,163 | 2,184 | +0.97% | 22,900 | 209億5154万 | +6.8% | 20.61 | 4.39 |
| 06/18 | 2,190 | 2,229 | 2,160 | 2,163 | -1.86% | 50,900 | 207億5009万 | +6.92% | 20.42 | 4.35 |
| 06/17 | 2,217 | 2,277 | 2,201 | 2,204 | +1.71% | 87,300 | 211億4341万 | +10.14% | 20.8 | 4.43 |
| 06/16 | 2,175 | 2,183 | 2,126 | 2,167 | -0.37% | 44,800 | 207億8846万 | +9.56% | 20.45 | 4.35 |
| 06/13 | 2,202 | 2,233 | 2,160 | 2,175 | -1.67% | 74,600 | 208億6521万 | +11.25% | 20.53 | 4.37 |
| 06/12 | 2,160 | 2,222 | 2,155 | 2,212 | +2.08% | 68,300 | 212億2015万 | +14.49% | 20.88 | 4.44 |
| 06/11 | 2,184 | 2,232 | 2,115 | 2,167 | +3.44% | 98,200 | 207億8846万 | +13.69% | 20.45 | 4.35 |
| 06/10 | 2,148 | 2,197 | 2,094 | 2,095 | -1.69% | 119,800 | 200億9775万 | +11.5% | 19.77 | 4.21 |
| 06/09 | 2,008 | 2,134 | 1,996 | 2,131 | +6.55% | 132,500 | 204億4310万 | +14.88% | 20.11 | 4.28 |
| 06/06 | 2,015 | 2,055 | 1,986 | 2,000 | -0.74% | 92,900 | 191億8640万 | +9.29% | 18.88 | 4.02 |
| 06/05 | 1,996 | 2,042 | 1,960 | 2,015 | +0.5% | 76,900 | 193億3029万 | +11.26% | 19.02 | 4.05 |
| 06/04 | 1,993 | 2,032 | 1,977 | 2,005 | +1.57% | 45,900 | 192億3436万 | +11.89% | 18.93 | 4.03 |
| 06/03 | 1,954 | 2,016 | 1,942 | 1,974 | +1.6% | 68,400 | 189億3697万 | +11.4% | 18.63 | 3.97 |
| 06/02 | 2,037 | 2,062 | 1,940 | 1,943 | -6.9% | 191,800 | 186億3958万 | +10.9% | 18.34 | 3.9 |
| 05/30 | 2,008 | 2,108 | 1,998 | 2,087 | +3.93% | 72,000 | 200億2100万 | +20.29% | 19.7 | 4.19 |
| 05/29 | 2,001 | 2,037 | 1,967 | 2,008 | +2.29% | 63,400 | 192億6314万 | +17.36% | 18.95 | 4.03 |
| 05/28 | 2,000 | 2,020 | 1,961 | 1,963 | -2.77% | 78,700 | 188億3145万 | +16.09% | 18.53 | 3.94 |
| 05/27 | 2,013 | 2,043 | 1,986 | 2,019 | +2.33% | 72,000 | 193億6867万 | +20.9% | 19.06 | 4.06 |
| 05/26 | 1,926 | 1,997 | 1,926 | 1,973 | +3.03% | 57,000 | 189億2738万 | +19.65% | 18.62 | 3.96 |
| 05/23 | 1,909 | 1,931 | 1,878 | 1,915 | +0.31% | 50,900 | 183億7097万 | +17.63% | 18.08 | 3.85 |
| 05/22 | 1,919 | 1,939 | 1,889 | 1,909 | -0.57% | 63,300 | 183億1341万 | +18.65% | 18.02 | 3.84 |
| 05/21 | 1,959 | 1,997 | 1,920 | 1,920 | +0.05% | 97,500 | 184億1894万 | +20.68% | 18.12 | 3.86 |
| 05/20 | 2,038 | 2,059 | 1,918 | 1,919 | -6.48% | 140,500 | 184億935万 | +22% | 18.11 | 3.86 |
| 05/19 | 2,060 | 2,110 | 2,001 | 2,052 | +6.32% | 221,800 | 196億8524万 | +32.22% | 19.37 | 4.12 |
| 05/16 | 1,709 | 2,000 | 1,631 | 1,930 | +18.48% | 646,400 | 185億1487万 | +26.81% | 18.22 | 3.88 |
| 05/15 | 1,620 | 1,639 | 1,583 | 1,629 | +0.56% | 168,600 | 156億2732万 | +8.74% | 15.38 | 3.27 |
| 05/14 | 1,619 | 1,647 | 1,597 | 1,620 | +0.5% | 62,100 | 155億4098万 | +9.39% | 15.29 | 3.25 |
| 05/13 | 1,614 | 1,648 | 1,566 | 1,612 | +0.12% | 32,900 | 154億6423万 | +9.59% | 15.22 | 3.24 |
| 05/12 | 1,588 | 1,619 | 1,576 | 1,610 | +1.39% | 74,400 | 154億4505万 | +9.97% | 15.2 | 3.23 |
| 05/09 | 1,578 | 1,590 | 1,558 | 1,588 | +1.4% | 34,100 | 152億3400万 | +8.77% | 14.99 | 3.19 |
| 05/08 | 1,498 | 1,567 | 1,471 | 1,566 | +4.33% | 66,300 | 150億2295万 | +7.48% | 14.78 | 3.15 |
| 05/07 | 1,497 | 1,508 | 1,455 | 1,501 | +1.08% | 34,400 | 143億9939万 | +3.02% | 14.17 | 3.02 |
| 05/02 | 1,500 | 1,500 | 1,457 | 1,485 | -1.46% | 20,000 | 142億4590万 | +1.64% | 14.02 | 2.98 |
| 05/01 | 1,534 | 1,534 | 1,503 | 1,507 | -1.82% | 11,500 | 144億5695万 | +2.94% | 14.22 | 3.03 |
| 04/30 | 1,538 | 1,550 | 1,524 | 1,535 | -0.45% | 13,200 | 147億2556万 | +4.56% | 14.49 | 3.08 |
| 04/28 | 1,501 | 1,550 | 1,501 | 1,542 | +3.14% | 35,500 | 147億9271万 | +4.97% | 14.56 | 3.1 |
| 04/25 | 1,490 | 1,508 | 1,480 | 1,495 | +1.01% | 7,500 | 143億4183万 | +1.7% | 14.11 | 3 |
| 04/24 | 1,508 | 1,511 | 1,476 | 1,480 | -1.6% | 10,900 | 141億9793万 | +0.41% | 13.97 | 2.97 |
| 04/23 | 1,499 | 1,555 | 1,486 | 1,504 | +0.33% | 45,400 | 144億2817万 | +1.83% | 14.2 | 3.02 |
| 04/22 | 1,498 | 1,500 | 1,443 | 1,499 | +0.07% | 39,000 | 143億8020万 | +1.49% | 14.15 | 3.01 |
| 04/21 | 1,442 | 1,503 | 1,437 | 1,498 | +3.31% | 88,400 | 143億7061万 | +1.56% | 14.14 | 3.01 |
| 04/18 | 1,481 | 1,493 | 1,441 | 1,450 | -1.69% | 100,100 | 139億1014万 | -1.56% | 13.69 | 2.91 |
| 04/17 | 1,442 | 1,488 | 1,439 | 1,475 | +1.86% | 15,400 | 141億4997万 | +0.07% | 13.92 | 2.96 |
| 04/16 | 1,489 | 1,496 | 1,444 | 1,448 | -0.75% | 24,300 | 138億9095万 | -1.76% | 13.67 | 2.91 |
| 04/15 | 1,453 | 1,499 | 1,443 | 1,459 | +0.41% | 38,800 | 139億9647万 | -1.08% | 13.77 | 2.93 |
| 04/14 | 1,510 | 1,515 | 1,441 | 1,453 | -1.82% | 41,400 | 139億3891万 | -1.56% | 13.72 | 2.92 |
| 04/11 | 1,356 | 1,484 | 1,356 | 1,480 | +6.78% | 70,000 | 141億9793万 | +0.34% | 13.97 | 2.97 |
| 04/10 | 1,450 | 1,450 | 1,381 | 1,386 | +6.29% | 56,200 | 132億9617万 | -6.03% | 13.08 | 2.78 |
| 04/09 | 1,295 | 1,335 | 1,210 | 1,304 | -1.14% | 88,600 | 125億953万 | -11.77% | 12.31 | 2.62 |
| 04/08 | 1,266 | 1,346 | 1,266 | 1,319 | +8.56% | 54,900 | 126億5343万 | -11.12% | 12.45 | 2.65 |
| 04/07 | 1,203 | 1,278 | 1,118 | 1,215 | -10.99% | 216,200 | 116億5573万 | -18.46% | 11.47 | 2.44 |
| 04/04 | 1,401 | 1,418 | 1,252 | 1,365 | -5.73% | 361,800 | 130億9471万 | -9.06% | 12.88 | 2.74 |
| 04/03 | 1,460 | 1,491 | 1,386 | 1,448 | -3.47% | 66,500 | 138億9095万 | -3.92% | 13.67 | 2.91 |
| 04/02 | 1,549 | 1,558 | 1,500 | 1,500 | -1.45% | 56,700 | 143億8980万 | -0.73% | 14.16 | 3.01 |
| 04/01 | 1,565 | 1,611 | 1,519 | 1,522 | -2.75% | 57,900 | 146億85万 | +0.79% | 14.37 | 3.06 |
| 03/31 | 1,588 | 1,590 | 1,464 | 1,565 | -1.45% | 73,600 | 150億1335万 | +3.92% | 22.91 | 3.39 |
| 03/28 | 1,539 | 1,646 | 1,500 | 1,588 | +1.15% | 108,700 | 152億3400万 | +5.8% | 23.25 | 3.44 |
| 03/27 | 1,600 | 1,648 | 1,551 | 1,570 | -1.88% | 70,700 | 150億6132万 | +5.02% | 22.98 | 3.4 |
| 03/26 | 1,584 | 1,610 | 1,562 | 1,600 | +3.29% | 49,400 | 153億4912万 | +7.45% | 23.42 | 3.46 |
| 03/25 | 1,592 | 1,610 | 1,532 | 1,549 | -1.84% | 58,400 | 148億5986万 | +4.52% | 22.67 | 3.35 |
| 03/24 | 1,580 | 1,613 | 1,561 | 1,578 | -0.75% | 43,200 | 151億3806万 | +6.91% | 23.1 | 3.42 |
| 03/21 | 1,541 | 1,607 | 1,541 | 1,590 | +1.53% | 99,200 | 152億5318万 | +8.16% | 23.27 | 3.44 |
| 03/19 | 1,530 | 1,577 | 1,509 | 1,566 | +4.33% | 59,300 | 150億2295万 | +6.97% | 22.92 | 3.39 |
| 03/18 | 1,460 | 1,520 | 1,460 | 1,501 | +3.8% | 53,300 | 143億9939万 | +2.95% | 21.97 | 3.25 |
| 03/17 | 1,460 | 1,475 | 1,434 | 1,446 | -0.69% | 37,400 | 138億7176万 | -0.55% | 21.17 | 3.13 |
| 03/14 | 1,459 | 1,480 | 1,439 | 1,456 | -0.34% | 47,300 | 139億6769万 | +0.28% | 21.31 | 3.15 |
| 03/13 | 1,481 | 1,493 | 1,441 | 1,461 | -1.35% | 42,600 | 140億1566万 | +0.83% | 21.39 | 3.16 |
| 03/12 | 1,446 | 1,482 | 1,446 | 1,481 | +1.37% | 19,600 | 142億752万 | +2.49% | 21.68 | 3.21 |
| 03/11 | 1,462 | 1,491 | 1,425 | 1,461 | -1.55% | 44,400 | 140億1566万 | +1.46% | 21.39 | 3.16 |
| 03/10 | 1,445 | 1,484 | 1,445 | 1,484 | +3.13% | 12,400 | 142億3630万 | +3.27% | 21.72 | 3.21 |
| 03/07 | 1,472 | 1,479 | 1,436 | 1,439 | -2.44% | 32,900 | 138億461万 | +0.42% | 21.06 | 3.12 |
| 03/06 | 1,462 | 1,507 | 1,462 | 1,475 | +1.1% | 47,500 | 141億4997万 | +3.07% | 21.59 | 3.19 |
| 03/05 | 1,456 | 1,492 | 1,446 | 1,459 | -0.21% | 16,000 | 139億9647万 | +2.17% | 21.36 | 3.16 |
| 03/04 | 1,462 | 1,482 | 1,445 | 1,462 | -0.75% | 30,800 | 140億2525万 | +2.6% | 21.4 | 3.16 |
| 03/03 | 1,501 | 1,540 | 1,473 | 1,473 | -0.47% | 42,000 | 141億3078万 | +3.51% | 21.56 | 3.19 |
| 02/28 | 1,505 | 1,505 | 1,460 | 1,480 | -2.63% | 111,800 | 141億9793万 | +4.37% | 21.66 | 3.2 |
| 02/27 | 1,530 | 1,570 | 1,504 | 1,520 | -1.11% | 55,900 | 145億8166万 | +7.5% | 22.25 | 3.29 |
| 02/26 | 1,495 | 1,545 | 1,488 | 1,537 | +3.85% | 90,400 | 147億4474万 | +9.16% | 22.5 | 3.33 |
| 02/25 | 1,425 | 1,494 | 1,422 | 1,480 | +2.71% | 56,600 | 141億9793万 | +5.64% | 21.66 | 3.2 |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
