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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,522 | 1,522 | 1,481 | 1,481 | -41 | -2.7% | 22,700 |
| 2023/03/17 | 1,513 | 1,536 | 1,513 | 1,522 | +8 | +0.5% | 13,000 |
| 2023/03/16 | 1,497 | 1,514 | 1,482 | 1,514 | -6 | -0.4% | 17,600 |
| 2023/03/15 | 1,526 | 1,527 | 1,515 | 1,520 | +20 | +1.3% | 15,700 |
| 2023/03/14 | 1,524 | 1,526 | 1,496 | 1,500 | -53 | -3.4% | 19,400 |
| 2023/03/13 | 1,537 | 1,553 | 1,524 | 1,553 | -12 | -0.8% | 16,700 |
| 2023/03/10 | 1,560 | 1,581 | 1,560 | 1,565 | -27 | -1.7% | 26,500 |
| 2023/03/09 | 1,571 | 1,596 | 1,566 | 1,592 | +14 | +0.9% | 8,000 |
| 2023/03/08 | 1,590 | 1,590 | 1,568 | 1,578 | -15 | -0.9% | 16,700 |
| 2023/03/07 | 1,579 | 1,596 | 1,570 | 1,593 | +14 | +0.9% | 14,300 |
| 2023/03/06 | 1,590 | 1,599 | 1,573 | 1,579 | -8 | -0.5% | 11,100 |
| 2023/03/03 | 1,563 | 1,589 | 1,563 | 1,587 | +24 | +1.5% | 10,000 |
| 2023/03/02 | 1,597 | 1,597 | 1,560 | 1,563 | -10 | -0.6% | 11,200 |
| 2023/03/01 | 1,565 | 1,573 | 1,558 | 1,573 | +8 | +0.5% | 9,700 |
| 2023/02/28 | 1,562 | 1,580 | 1,558 | 1,565 | +2 | +0.1% | 8,200 |
| 2023/02/27 | 1,552 | 1,571 | 1,552 | 1,563 | -9 | -0.6% | 4,100 |
| 2023/02/24 | 1,556 | 1,572 | 1,550 | 1,572 | +13 | +0.8% | 13,400 |
| 2023/02/22 | 1,559 | 1,566 | 1,547 | 1,559 | -7 | -0.4% | 10,500 |
| 2023/02/21 | 1,573 | 1,575 | 1,559 | 1,566 | -2 | -0.1% | 8,700 |
| 2023/02/20 | 1,582 | 1,582 | 1,556 | 1,568 | +4 | +0.3% | 7,000 |
| 2023/02/17 | 1,608 | 1,608 | 1,564 | 1,564 | -40 | -2.5% | 14,800 |
| 2023/02/16 | 1,569 | 1,611 | 1,567 | 1,604 | +33 | +2.1% | 19,300 |
| 2023/02/15 | 1,585 | 1,595 | 1,568 | 1,571 | -9 | -0.6% | 11,800 |
| 2023/02/14 | 1,576 | 1,583 | 1,563 | 1,580 | +16 | +1% | 7,100 |
| 2023/02/13 | 1,562 | 1,564 | 1,547 | 1,564 | -5 | -0.3% | 9,300 |
| 2023/02/10 | 1,577 | 1,584 | 1,555 | 1,569 | -21 | -1.3% | 16,800 |
| 2023/02/09 | 1,585 | 1,591 | 1,568 | 1,590 | +12 | +0.8% | 8,400 |
| 2023/02/08 | 1,552 | 1,585 | 1,545 | 1,578 | +26 | +1.7% | 14,200 |
| 2023/02/07 | 1,560 | 1,575 | 1,552 | 1,552 | -17 | -1.1% | 7,500 |
| 2023/02/06 | 1,593 | 1,599 | 1,566 | 1,569 | -32 | -2% | 12,200 |
| 2023/02/03 | 1,587 | 1,608 | 1,585 | 1,601 | +6 | +0.4% | 11,700 |
| 2023/02/02 | 1,628 | 1,628 | 1,588 | 1,595 | -33 | -2% | 15,300 |
| 2023/02/01 | 1,620 | 1,639 | 1,620 | 1,628 | +9 | +0.6% | 12,000 |
| 2023/01/31 | 1,673 | 1,678 | 1,613 | 1,619 | -60 | -3.6% | 15,100 |
| 2023/01/30 | 1,663 | 1,691 | 1,660 | 1,679 | +16 | +1% | 28,200 |
| 2023/01/27 | 1,653 | 1,676 | 1,650 | 1,663 | +10 | +0.6% | 20,000 |
| 2023/01/26 | 1,670 | 1,673 | 1,645 | 1,653 | -17 | -1% | 12,700 |
| 2023/01/25 | 1,651 | 1,672 | 1,650 | 1,670 | +11 | +0.7% | 17,400 |
| 2023/01/24 | 1,639 | 1,668 | 1,634 | 1,659 | +25 | +1.5% | 37,200 |
| 2023/01/23 | 1,614 | 1,638 | 1,602 | 1,634 | +32 | +2% | 31,300 |
| 2023/01/20 | 1,526 | 1,616 | 1,526 | 1,602 | +92 | +6.1% | 84,400 |
| 2023/01/19 | 1,518 | 1,518 | 1,497 | 1,510 | -1 | -0.1% | 31,000 |
| 2023/01/18 | 1,502 | 1,526 | 1,500 | 1,511 | -2 | -0.1% | 24,200 |
| 2023/01/17 | 1,534 | 1,534 | 1,500 | 1,513 | +9 | +0.6% | 22,800 |
| 2023/01/16 | 1,501 | 1,525 | 1,501 | 1,504 | +3 | +0.2% | 26,200 |
| 2023/01/13 | 1,460 | 1,524 | 1,457 | 1,501 | +28 | +1.9% | 69,500 |
| 2023/01/12 | 1,482 | 1,499 | 1,457 | 1,473 | -7 | -0.5% | 59,900 |
| 2023/01/11 | 1,474 | 1,505 | 1,464 | 1,480 | +29 | +2% | 39,900 |
| 2023/01/10 | 1,463 | 1,469 | 1,445 | 1,451 | -4 | -0.3% | 20,100 |
| 2023/01/06 | 1,454 | 1,463 | 1,442 | 1,455 | -13 | -0.9% | 29,300 |
551～
600
件表示中 / 1537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 | 96,500円 | +6.5% | +43.6% | 3.73% | 16.05倍 | 0.99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 |
| ファーストＡ | 158,900円 | +38.4% | +29.5% | 0.19% | 108.02倍 | 12.60倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| キューブシス | 110,700円 | +6.3% | +26.3% | 3.79% | 13.66倍 | 1.53倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ＴＭＮ | 46,200円 | +22.6% | - | 0.00% | 48.99倍 | 1.70倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| シンクロフード | 58,300円 | +3.8% | -24.5% | 2.57% | 28.45倍 | 3.07倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム
