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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,480 | 1,494 | 1,465 | 1,468 | -8 | -0.5% | 18,600 |
| 2023/01/04 | 1,519 | 1,519 | 1,476 | 1,476 | -43 | -2.8% | 11,300 |
| 2022/12/30 | 1,500 | 1,527 | 1,500 | 1,519 | +28 | +1.9% | 17,600 |
| 2022/12/29 | 1,478 | 1,500 | 1,467 | 1,491 | +11 | +0.7% | 27,500 |
| 2022/12/28 | 1,500 | 1,500 | 1,463 | 1,480 | -25 | -1.7% | 27,100 |
| 2022/12/27 | 1,484 | 1,509 | 1,478 | 1,505 | +24 | +1.6% | 16,000 |
| 2022/12/26 | 1,486 | 1,486 | 1,467 | 1,481 | +11 | +0.7% | 33,500 |
| 2022/12/23 | 1,519 | 1,519 | 1,464 | 1,470 | -57 | -3.7% | 24,000 |
| 2022/12/22 | 1,528 | 1,538 | 1,507 | 1,527 | +22 | +1.5% | 34,300 |
| 2022/12/21 | 1,564 | 1,564 | 1,505 | 1,505 | -41 | -2.7% | 41,600 |
| 2022/12/20 | 1,612 | 1,612 | 1,530 | 1,546 | -66 | -4.1% | 47,800 |
| 2022/12/19 | 1,615 | 1,623 | 1,607 | 1,612 | -4 | -0.2% | 25,800 |
| 2022/12/16 | 1,622 | 1,631 | 1,611 | 1,616 | -31 | -1.9% | 20,500 |
| 2022/12/15 | 1,669 | 1,669 | 1,639 | 1,647 | -31 | -1.8% | 19,300 |
| 2022/12/14 | 1,694 | 1,694 | 1,671 | 1,678 | -16 | -0.9% | 11,800 |
| 2022/12/13 | 1,653 | 1,707 | 1,653 | 1,694 | +53 | +3.2% | 37,700 |
| 2022/12/12 | 1,632 | 1,650 | 1,600 | 1,641 | +9 | +0.6% | 48,800 |
| 2022/12/09 | 1,612 | 1,632 | 1,612 | 1,632 | +19 | +1.2% | 21,100 |
| 2022/12/08 | 1,630 | 1,633 | 1,602 | 1,613 | -12 | -0.7% | 23,400 |
| 2022/12/07 | 1,607 | 1,637 | 1,602 | 1,625 | +22 | +1.4% | 29,800 |
| 2022/12/06 | 1,645 | 1,655 | 1,603 | 1,603 | -58 | -3.5% | 27,200 |
| 2022/12/05 | 1,628 | 1,666 | 1,625 | 1,661 | +10 | +0.6% | 36,600 |
| 2022/12/02 | 1,645 | 1,651 | 1,620 | 1,651 | -14 | -0.8% | 25,900 |
| 2022/12/01 | 1,677 | 1,677 | 1,657 | 1,665 | +18 | +1.1% | 17,400 |
| 2022/11/30 | 1,671 | 1,671 | 1,642 | 1,647 | -24 | -1.4% | 22,100 |
| 2022/11/29 | 1,691 | 1,691 | 1,662 | 1,671 | -31 | -1.8% | 12,800 |
| 2022/11/28 | 1,662 | 1,705 | 1,658 | 1,702 | +39 | +2.3% | 32,900 |
| 2022/11/25 | 1,664 | 1,669 | 1,652 | 1,663 | -17 | -1% | 17,700 |
| 2022/11/24 | 1,650 | 1,688 | 1,637 | 1,680 | +35 | +2.1% | 36,800 |
| 2022/11/22 | 1,680 | 1,680 | 1,644 | 1,645 | -24 | -1.4% | 15,900 |
| 2022/11/21 | 1,646 | 1,669 | 1,639 | 1,669 | +41 | +2.5% | 41,100 |
| 2022/11/18 | 1,661 | 1,661 | 1,626 | 1,628 | -9 | -0.5% | 19,600 |
| 2022/11/17 | 1,638 | 1,654 | 1,629 | 1,637 | -19 | -1.1% | 29,300 |
| 2022/11/16 | 1,612 | 1,669 | 1,612 | 1,656 | +26 | +1.6% | 37,000 |
| 2022/11/15 | 1,635 | 1,636 | 1,610 | 1,630 | -15 | -0.9% | 22,700 |
| 2022/11/14 | 1,670 | 1,679 | 1,645 | 1,645 | -48 | -2.8% | 15,500 |
| 2022/11/11 | 1,700 | 1,702 | 1,664 | 1,693 | +12 | +0.7% | 28,300 |
| 2022/11/10 | 1,681 | 1,696 | 1,660 | 1,681 | +7 | +0.4% | 31,600 |
| 2022/11/09 | 1,651 | 1,684 | 1,651 | 1,674 | +18 | +1.1% | 24,900 |
| 2022/11/08 | 1,655 | 1,678 | 1,652 | 1,656 | +2 | +0.1% | 16,500 |
| 2022/11/07 | 1,634 | 1,678 | 1,634 | 1,654 | +38 | +2.4% | 24,000 |
| 2022/11/04 | 1,632 | 1,635 | 1,605 | 1,616 | -44 | -2.7% | 28,400 |
| 2022/11/02 | 1,666 | 1,685 | 1,653 | 1,660 | -6 | -0.4% | 24,400 |
| 2022/11/01 | 1,657 | 1,683 | 1,657 | 1,666 | -1 | -0.1% | 16,900 |
| 2022/10/31 | 1,677 | 1,684 | 1,655 | 1,667 | +27 | +1.6% | 42,700 |
| 2022/10/28 | 1,607 | 1,668 | 1,595 | 1,640 | +17 | +1% | 86,500 |
| 2022/10/27 | 1,670 | 1,670 | 1,605 | 1,623 | -32 | -1.9% | 43,700 |
| 2022/10/26 | 1,688 | 1,697 | 1,655 | 1,655 | -33 | -2% | 24,200 |
| 2022/10/25 | 1,655 | 1,694 | 1,651 | 1,688 | +61 | +3.7% | 46,800 |
| 2022/10/24 | 1,627 | 1,641 | 1,615 | 1,627 | +38 | +2.4% | 31,300 |
601～
650
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
