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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,766 | 1,792 | 1,760 | 1,786 | -23 | -1.3% | 81,500 |
| 2022/08/26 | 1,840 | 1,860 | 1,809 | 1,809 | -46 | -2.5% | 56,400 |
| 2022/08/25 | 1,844 | 1,859 | 1,835 | 1,855 | +12 | +0.7% | 27,200 |
| 2022/08/24 | 1,839 | 1,852 | 1,824 | 1,843 | +37 | +2% | 47,100 |
| 2022/08/23 | 1,790 | 1,813 | 1,788 | 1,806 | +11 | +0.6% | 50,200 |
| 2022/08/22 | 1,809 | 1,813 | 1,788 | 1,795 | -25 | -1.4% | 26,400 |
| 2022/08/19 | 1,809 | 1,845 | 1,809 | 1,820 | +17 | +0.9% | 40,800 |
| 2022/08/18 | 1,766 | 1,803 | 1,755 | 1,803 | +14 | +0.8% | 46,100 |
| 2022/08/17 | 1,785 | 1,800 | 1,743 | 1,789 | -4 | -0.2% | 76,300 |
| 2022/08/16 | 1,758 | 1,811 | 1,758 | 1,793 | +38 | +2.2% | 54,700 |
| 2022/08/15 | 1,725 | 1,756 | 1,725 | 1,755 | +37 | +2.2% | 42,500 |
| 2022/08/12 | 1,720 | 1,740 | 1,703 | 1,718 | +17 | +1% | 46,600 |
| 2022/08/10 | 1,710 | 1,712 | 1,695 | 1,701 | -23 | -1.3% | 95,000 |
| 2022/08/09 | 1,710 | 1,737 | 1,695 | 1,724 | +11 | +0.6% | 65,000 |
| 2022/08/08 | 1,742 | 1,742 | 1,705 | 1,713 | -37 | -2.1% | 43,700 |
| 2022/08/05 | 1,739 | 1,769 | 1,739 | 1,750 | +11 | +0.6% | 29,300 |
| 2022/08/04 | 1,749 | 1,768 | 1,736 | 1,739 | +13 | +0.8% | 46,400 |
| 2022/08/03 | 1,733 | 1,748 | 1,708 | 1,726 | +2 | +0.1% | 39,500 |
| 2022/08/02 | 1,695 | 1,726 | 1,693 | 1,724 | +38 | +2.3% | 39,800 |
| 2022/08/01 | 1,644 | 1,691 | 1,643 | 1,686 | +53 | +3.2% | 32,300 |
| 2022/07/29 | 1,650 | 1,660 | 1,620 | 1,633 | -17 | -1% | 26,200 |
| 2022/07/28 | 1,651 | 1,666 | 1,605 | 1,650 | +12 | +0.7% | 44,300 |
| 2022/07/27 | 1,648 | 1,658 | 1,635 | 1,638 | -9 | -0.5% | 18,900 |
| 2022/07/26 | 1,639 | 1,658 | 1,630 | 1,647 | +13 | +0.8% | 17,500 |
| 2022/07/25 | 1,644 | 1,644 | 1,602 | 1,634 | -10 | -0.6% | 25,000 |
| 2022/07/22 | 1,670 | 1,670 | 1,638 | 1,644 | -36 | -2.1% | 40,000 |
| 2022/07/21 | 1,703 | 1,731 | 1,668 | 1,680 | +13 | +0.8% | 58,400 |
| 2022/07/20 | 1,581 | 1,670 | 1,580 | 1,667 | +126 | +8.2% | 133,500 |
| 2022/07/19 | 1,541 | 1,546 | 1,516 | 1,541 | +1 | +0.1% | 25,100 |
| 2022/07/15 | 1,530 | 1,546 | 1,522 | 1,540 | +10 | +0.7% | 30,500 |
| 2022/07/14 | 1,567 | 1,567 | 1,509 | 1,530 | -42 | -2.7% | 67,900 |
| 2022/07/13 | 1,564 | 1,586 | 1,540 | 1,572 | +10 | +0.6% | 27,800 |
| 2022/07/12 | 1,600 | 1,648 | 1,557 | 1,562 | -26 | -1.6% | 91,200 |
| 2022/07/11 | 1,590 | 1,616 | 1,576 | 1,588 | +4 | +0.3% | 35,300 |
| 2022/07/08 | 1,573 | 1,602 | 1,563 | 1,584 | +37 | +2.4% | 78,800 |
| 2022/07/07 | 1,523 | 1,547 | 1,519 | 1,547 | +24 | +1.6% | 38,300 |
| 2022/07/06 | 1,530 | 1,530 | 1,501 | 1,523 | ±0 | ±0% | 34,600 |
| 2022/07/05 | 1,506 | 1,528 | 1,506 | 1,523 | +28 | +1.9% | 29,400 |
| 2022/07/04 | 1,488 | 1,510 | 1,476 | 1,495 | +11 | +0.7% | 24,800 |
| 2022/07/01 | 1,531 | 1,532 | 1,469 | 1,484 | -31 | -2% | 35,200 |
| 2022/06/30 | 1,529 | 1,544 | 1,508 | 1,515 | -14 | -0.9% | 21,900 |
| 2022/06/29 | 1,515 | 1,529 | 1,484 | 1,529 | +13 | +0.9% | 33,000 |
| 2022/06/28 | 1,520 | 1,528 | 1,502 | 1,516 | -12 | -0.8% | 34,100 |
| 2022/06/27 | 1,550 | 1,565 | 1,511 | 1,528 | +3 | +0.2% | 62,500 |
| 2022/06/24 | 1,485 | 1,537 | 1,485 | 1,525 | +40 | +2.7% | 29,700 |
| 2022/06/23 | 1,470 | 1,507 | 1,465 | 1,485 | +22 | +1.5% | 26,300 |
| 2022/06/22 | 1,511 | 1,511 | 1,463 | 1,463 | -35 | -2.3% | 24,400 |
| 2022/06/21 | 1,488 | 1,506 | 1,460 | 1,498 | +70 | +4.9% | 43,500 |
| 2022/06/20 | 1,433 | 1,454 | 1,415 | 1,428 | +14 | +1% | 46,000 |
| 2022/06/17 | 1,410 | 1,430 | 1,402 | 1,414 | -54 | -3.7% | 66,600 |
551～
600
件表示中 / 1401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 | 83,000円 | +0.8% | +30.2% | 4.34% | 15.70倍 | 0.86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 |
| くすり窓 | 138,100円 | +14.7% | +12.1% | 1.01% | 14.91倍 | 2.19倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ＨＥＲＯＺ | 100,200円 | +23.9% | +22.3% | 0.00% | 503.52倍 | 3.19倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| オープンワーク | 69,400円 | +16.4% | +17.1% | 0.00% | 21.61倍 | 2.42倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ティアンドエス | 194,000円 | +34.2% | - | 0.41% | 29.88倍 | 6.04倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
市場注目の銘柄
チャート関連のコラム
