ヒト・コミュニケーションズ・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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 995 | 995 | 977 | 982 | -16 | -1.6% | 210,900 |
| 2024/04/25 | 1,011 | 1,016 | 997 | 998 | -18 | -1.8% | 49,700 |
| 2024/04/24 | 1,004 | 1,026 | 1,000 | 1,016 | +17 | +1.7% | 51,000 |
| 2024/04/23 | 1,006 | 1,018 | 999 | 999 | -2 | -0.2% | 46,000 |
| 2024/04/22 | 1,014 | 1,014 | 996 | 1,001 | -1 | -0.1% | 64,000 |
| 2024/04/19 | 1,010 | 1,012 | 996 | 1,002 | -10 | -1% | 125,900 |
| 2024/04/18 | 1,041 | 1,043 | 1,011 | 1,012 | -54 | -5.1% | 138,900 |
| 2024/04/17 | 1,085 | 1,087 | 1,051 | 1,066 | -16 | -1.5% | 107,200 |
| 2024/04/16 | 1,124 | 1,130 | 1,073 | 1,082 | -140 | -11.5% | 150,900 |
| 2024/04/15 | 1,204 | 1,222 | 1,195 | 1,222 | +18 | +1.5% | 27,500 |
| 2024/04/12 | 1,206 | 1,214 | 1,200 | 1,204 | -2 | -0.2% | 34,100 |
| 2024/04/11 | 1,188 | 1,206 | 1,181 | 1,206 | +16 | +1.3% | 59,700 |
| 2024/04/10 | 1,160 | 1,191 | 1,160 | 1,190 | +25 | +2.1% | 26,900 |
| 2024/04/09 | 1,175 | 1,175 | 1,161 | 1,165 | -12 | -1% | 26,800 |
| 2024/04/08 | 1,160 | 1,179 | 1,160 | 1,177 | +16 | +1.4% | 37,500 |
| 2024/04/05 | 1,150 | 1,165 | 1,150 | 1,161 | +5 | +0.4% | 12,500 |
| 2024/04/04 | 1,151 | 1,164 | 1,146 | 1,156 | +10 | +0.9% | 24,200 |
| 2024/04/03 | 1,131 | 1,156 | 1,130 | 1,146 | +4 | +0.4% | 19,600 |
| 2024/04/02 | 1,148 | 1,148 | 1,128 | 1,142 | -12 | -1% | 56,400 |
| 2024/04/01 | 1,168 | 1,175 | 1,148 | 1,154 | -16 | -1.4% | 36,100 |
| 2024/03/29 | 1,159 | 1,175 | 1,158 | 1,170 | +11 | +0.9% | 27,600 |
| 2024/03/28 | 1,159 | 1,172 | 1,155 | 1,159 | +2 | +0.2% | 30,800 |
| 2024/03/27 | 1,136 | 1,160 | 1,132 | 1,157 | +25 | +2.2% | 39,000 |
| 2024/03/26 | 1,130 | 1,139 | 1,125 | 1,132 | -4 | -0.4% | 32,100 |
| 2024/03/25 | 1,139 | 1,144 | 1,129 | 1,136 | -5 | -0.4% | 36,000 |
| 2024/03/22 | 1,161 | 1,161 | 1,135 | 1,141 | -29 | -2.5% | 99,100 |
| 2024/03/21 | 1,184 | 1,184 | 1,164 | 1,170 | -5 | -0.4% | 17,700 |
| 2024/03/19 | 1,150 | 1,175 | 1,149 | 1,175 | +26 | +2.3% | 22,200 |
| 2024/03/18 | 1,136 | 1,153 | 1,136 | 1,149 | +16 | +1.4% | 28,900 |
| 2024/03/15 | 1,139 | 1,145 | 1,132 | 1,133 | -5 | -0.4% | 15,300 |
| 2024/03/14 | 1,137 | 1,141 | 1,132 | 1,138 | +10 | +0.9% | 30,500 |
| 2024/03/13 | 1,131 | 1,144 | 1,127 | 1,128 | +4 | +0.4% | 21,700 |
| 2024/03/12 | 1,119 | 1,132 | 1,096 | 1,124 | ±0 | ±0% | 41,700 |
| 2024/03/11 | 1,136 | 1,144 | 1,119 | 1,124 | -15 | -1.3% | 43,100 |
| 2024/03/08 | 1,120 | 1,145 | 1,116 | 1,139 | +9 | +0.8% | 47,800 |
| 2024/03/07 | 1,139 | 1,141 | 1,128 | 1,130 | -3 | -0.3% | 18,600 |
| 2024/03/06 | 1,111 | 1,139 | 1,108 | 1,133 | +10 | +0.9% | 48,300 |
| 2024/03/05 | 1,136 | 1,136 | 1,119 | 1,123 | -20 | -1.7% | 54,100 |
| 2024/03/04 | 1,156 | 1,156 | 1,137 | 1,143 | -15 | -1.3% | 45,700 |
| 2024/03/01 | 1,150 | 1,167 | 1,147 | 1,158 | +16 | +1.4% | 63,300 |
| 2024/02/29 | 1,158 | 1,164 | 1,142 | 1,142 | -28 | -2.4% | 41,200 |
| 2024/02/28 | 1,159 | 1,176 | 1,158 | 1,170 | -15 | -1.3% | 31,300 |
| 2024/02/27 | 1,180 | 1,191 | 1,179 | 1,185 | +12 | +1% | 41,300 |
| 2024/02/26 | 1,167 | 1,180 | 1,167 | 1,173 | +14 | +1.2% | 23,200 |
| 2024/02/22 | 1,165 | 1,168 | 1,156 | 1,159 | -5 | -0.4% | 37,100 |
| 2024/02/21 | 1,161 | 1,173 | 1,161 | 1,164 | -5 | -0.4% | 39,800 |
| 2024/02/20 | 1,172 | 1,180 | 1,169 | 1,169 | -9 | -0.8% | 35,900 |
| 2024/02/19 | 1,158 | 1,179 | 1,158 | 1,178 | +20 | +1.7% | 39,700 |
| 2024/02/16 | 1,136 | 1,159 | 1,131 | 1,158 | +32 | +2.8% | 29,800 |
| 2024/02/15 | 1,141 | 1,143 | 1,124 | 1,126 | -22 | -1.9% | 40,300 |
1～
50
件表示中 / 1259件
類似銘柄と比較する
現在ご覧いただいている「ヒトコムＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒトコムＨＤ | 98,200円 | -8.1% | -43.5% | 3.56% | 16.56倍 | 0.96倍 |
|
光回線、携帯、家電など営業支援。免税店などのインバウンドやｅコマース支援にも展開 |
| アルファポリス | 187,900円 | +7.7% | -5.2% | 0.00% | 12.76倍 | 1.65倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| イーソル | 82,900円 | +25.7% | +999.9% | 0.66% | 21.87倍 | 2.99倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| Ｓｐｅｅｅ | 164,500円 | +25.0% | -36.2% | 0.00% | 87.78倍 | 3.48倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
| カウリス | 288,200円 | +36.8% | +58.0% | 0.00% | 56.59倍 | 38.89倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
