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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,163 | 1,167 | 1,158 | 1,165 | +2 | +0.2% | 58,000 |
| 2025/08/20 | 1,163 | 1,165 | 1,157 | 1,163 | +1 | +0.1% | 45,500 |
| 2025/08/19 | 1,160 | 1,162 | 1,157 | 1,162 | +4 | +0.3% | 43,400 |
| 2025/08/18 | 1,160 | 1,161 | 1,155 | 1,158 | +5 | +0.4% | 69,100 |
| 2025/08/15 | 1,153 | 1,156 | 1,149 | 1,153 | +2 | +0.2% | 64,200 |
| 2025/08/14 | 1,160 | 1,160 | 1,147 | 1,151 | -11 | -0.9% | 67,700 |
| 2025/08/13 | 1,153 | 1,162 | 1,147 | 1,162 | +13 | +1.1% | 101,700 |
| 2025/08/12 | 1,160 | 1,161 | 1,148 | 1,149 | -7 | -0.6% | 96,600 |
| 2025/08/08 | 1,169 | 1,169 | 1,156 | 1,156 | -14 | -1.2% | 71,100 |
| 2025/08/07 | 1,174 | 1,178 | 1,165 | 1,170 | -2 | -0.2% | 63,000 |
| 2025/08/06 | 1,176 | 1,176 | 1,162 | 1,172 | -3 | -0.3% | 99,200 |
| 2025/08/05 | 1,185 | 1,188 | 1,163 | 1,175 | +2 | +0.2% | 116,200 |
| 2025/08/04 | 1,160 | 1,175 | 1,156 | 1,173 | +13 | +1.1% | 155,100 |
| 2025/08/01 | 1,140 | 1,163 | 1,137 | 1,160 | +18 | +1.6% | 70,300 |
| 2025/07/31 | 1,123 | 1,143 | 1,122 | 1,142 | +17 | +1.5% | 68,800 |
| 2025/07/30 | 1,112 | 1,130 | 1,111 | 1,125 | +7 | +0.6% | 54,700 |
| 2025/07/29 | 1,110 | 1,125 | 1,104 | 1,118 | +3 | +0.3% | 54,000 |
| 2025/07/28 | 1,132 | 1,132 | 1,105 | 1,115 | -17 | -1.5% | 90,200 |
| 2025/07/25 | 1,134 | 1,178 | 1,128 | 1,132 | +22 | +2% | 211,900 |
| 2025/07/24 | 1,100 | 1,120 | 1,088 | 1,110 | +27 | +2.5% | 206,400 |
| 2025/07/23 | 1,099 | 1,099 | 1,051 | 1,083 | +99 | +10.1% | 431,500 |
| 2025/07/22 | 995 | 1,003 | 984 | 984 | -5 | -0.5% | 116,300 |
| 2025/07/18 | 1,005 | 1,006 | 983 | 989 | -11 | -1.1% | 116,600 |
| 2025/07/17 | 989 | 1,002 | 981 | 1,000 | +12 | +1.2% | 103,800 |
| 2025/07/16 | 990 | 1,019 | 971 | 988 | -92 | -8.5% | 290,600 |
| 2025/07/15 | 1,084 | 1,091 | 1,072 | 1,080 | +2 | +0.2% | 78,200 |
| 2025/07/14 | 1,068 | 1,079 | 1,063 | 1,078 | ±0 | ±0% | 38,400 |
| 2025/07/11 | 1,072 | 1,082 | 1,069 | 1,078 | +6 | +0.6% | 42,900 |
| 2025/07/10 | 1,071 | 1,074 | 1,056 | 1,072 | -1 | -0.1% | 65,900 |
| 2025/07/09 | 1,080 | 1,084 | 1,067 | 1,073 | -1 | -0.1% | 32,900 |
| 2025/07/08 | 1,067 | 1,083 | 1,065 | 1,074 | +9 | +0.8% | 52,300 |
| 2025/07/07 | 1,064 | 1,073 | 1,052 | 1,065 | +13 | +1.2% | 64,700 |
| 2025/07/04 | 1,029 | 1,062 | 1,028 | 1,052 | +26 | +2.5% | 102,500 |
| 2025/07/03 | 1,038 | 1,046 | 1,025 | 1,026 | -13 | -1.3% | 49,400 |
| 2025/07/02 | 1,040 | 1,045 | 1,022 | 1,039 | ±0 | ±0% | 51,500 |
| 2025/07/01 | 1,014 | 1,042 | 1,008 | 1,039 | +18 | +1.8% | 92,100 |
| 2025/06/30 | 1,004 | 1,027 | 995 | 1,021 | +29 | +2.9% | 119,100 |
| 2025/06/27 | 975 | 995 | 966 | 992 | +23 | +2.4% | 127,800 |
| 2025/06/26 | 963 | 970 | 961 | 969 | +6 | +0.6% | 47,300 |
| 2025/06/25 | 969 | 969 | 956 | 963 | +2 | +0.2% | 36,200 |
| 2025/06/24 | 956 | 973 | 955 | 961 | +20 | +2.1% | 53,400 |
| 2025/06/23 | 949 | 949 | 940 | 941 | -8 | -0.8% | 46,600 |
| 2025/06/20 | 959 | 967 | 949 | 949 | -9 | -0.9% | 70,200 |
| 2025/06/19 | 965 | 966 | 955 | 958 | -7 | -0.7% | 22,100 |
| 2025/06/18 | 952 | 965 | 950 | 965 | +13 | +1.4% | 38,500 |
| 2025/06/17 | 941 | 956 | 941 | 952 | +10 | +1.1% | 48,500 |
| 2025/06/16 | 924 | 942 | 923 | 942 | +26 | +2.8% | 44,600 |
| 2025/06/13 | 920 | 920 | 909 | 916 | -9 | -1% | 57,800 |
| 2025/06/12 | 920 | 929 | 915 | 925 | -1 | -0.1% | 38,200 |
| 2025/06/11 | 919 | 928 | 910 | 926 | +7 | +0.8% | 49,100 |
1～
50
件表示中 / 1581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 | 115,800円 | +6.5% | +43.6% | 3.20% | 19.25倍 | 1.18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 |
| ＣＣＴ | 116,200円 | +13.7% | +12.8% | 1.64% | 12.39倍 | 3.93倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ＮＴＴＤＩＭ | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 4.00倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| 出前館 | 18,400円 | -21.6% | - | 0.00% | - | 0.63倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| クロスキャット | 121,800円 | +5.6% | +4.8% | 2.79% | 12.62倍 | 2.91倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
