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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,490 | 1,506 | 1,464 | 1,468 | -16 | -1.1% | 37,200 |
| 2022/06/15 | 1,505 | 1,507 | 1,482 | 1,484 | -22 | -1.5% | 32,800 |
| 2022/06/14 | 1,520 | 1,520 | 1,477 | 1,506 | -19 | -1.2% | 45,600 |
| 2022/06/13 | 1,551 | 1,551 | 1,523 | 1,525 | -58 | -3.7% | 36,400 |
| 2022/06/10 | 1,606 | 1,611 | 1,581 | 1,583 | -40 | -2.5% | 38,200 |
| 2022/06/09 | 1,612 | 1,635 | 1,608 | 1,623 | -6 | -0.4% | 31,900 |
| 2022/06/08 | 1,629 | 1,644 | 1,620 | 1,629 | +11 | +0.7% | 29,700 |
| 2022/06/07 | 1,641 | 1,644 | 1,613 | 1,618 | -38 | -2.3% | 44,600 |
| 2022/06/06 | 1,650 | 1,660 | 1,622 | 1,656 | +6 | +0.4% | 37,500 |
| 2022/06/03 | 1,680 | 1,692 | 1,618 | 1,650 | -18 | -1.1% | 80,000 |
| 2022/06/02 | 1,652 | 1,679 | 1,645 | 1,668 | +16 | +1% | 39,300 |
| 2022/06/01 | 1,649 | 1,661 | 1,635 | 1,652 | +18 | +1.1% | 27,800 |
| 2022/05/31 | 1,657 | 1,657 | 1,629 | 1,634 | -28 | -1.7% | 40,200 |
| 2022/05/30 | 1,615 | 1,664 | 1,607 | 1,662 | +80 | +5.1% | 86,800 |
| 2022/05/27 | 1,568 | 1,584 | 1,552 | 1,582 | +38 | +2.5% | 63,400 |
| 2022/05/26 | 1,549 | 1,568 | 1,540 | 1,544 | +14 | +0.9% | 78,700 |
| 2022/05/25 | 1,536 | 1,545 | 1,510 | 1,530 | +3 | +0.2% | 82,800 |
| 2022/05/24 | 1,577 | 1,577 | 1,526 | 1,527 | -52 | -3.3% | 34,400 |
| 2022/05/23 | 1,543 | 1,579 | 1,521 | 1,579 | +57 | +3.7% | 89,200 |
| 2022/05/20 | 1,500 | 1,524 | 1,488 | 1,522 | +23 | +1.5% | 30,200 |
| 2022/05/19 | 1,474 | 1,512 | 1,470 | 1,499 | -11 | -0.7% | 27,100 |
| 2022/05/18 | 1,529 | 1,536 | 1,497 | 1,510 | +41 | +2.8% | 42,100 |
| 2022/05/17 | 1,453 | 1,474 | 1,451 | 1,469 | +15 | +1% | 45,700 |
| 2022/05/16 | 1,445 | 1,463 | 1,429 | 1,454 | +28 | +2% | 58,800 |
| 2022/05/13 | 1,420 | 1,433 | 1,400 | 1,426 | +25 | +1.8% | 55,600 |
| 2022/05/12 | 1,459 | 1,460 | 1,401 | 1,401 | -88 | -5.9% | 57,800 |
| 2022/05/11 | 1,495 | 1,502 | 1,455 | 1,489 | -6 | -0.4% | 47,200 |
| 2022/05/10 | 1,475 | 1,502 | 1,456 | 1,495 | ±0 | ±0% | 61,400 |
| 2022/05/09 | 1,504 | 1,506 | 1,482 | 1,495 | -29 | -1.9% | 58,900 |
| 2022/05/06 | 1,535 | 1,535 | 1,498 | 1,524 | -8 | -0.5% | 51,900 |
| 2022/05/02 | 1,559 | 1,559 | 1,524 | 1,532 | -30 | -1.9% | 35,900 |
| 2022/04/28 | 1,560 | 1,563 | 1,526 | 1,562 | -8 | -0.5% | 43,500 |
| 2022/04/27 | 1,573 | 1,574 | 1,510 | 1,570 | -56 | -3.4% | 88,000 |
| 2022/04/26 | 1,615 | 1,630 | 1,604 | 1,626 | +30 | +1.9% | 63,200 |
| 2022/04/25 | 1,577 | 1,616 | 1,570 | 1,596 | -7 | -0.4% | 106,800 |
| 2022/04/22 | 1,597 | 1,619 | 1,572 | 1,603 | -28 | -1.7% | 67,500 |
| 2022/04/21 | 1,641 | 1,646 | 1,609 | 1,631 | +30 | +1.9% | 75,200 |
| 2022/04/20 | 1,613 | 1,640 | 1,599 | 1,601 | +21 | +1.3% | 79,400 |
| 2022/04/19 | 1,570 | 1,589 | 1,548 | 1,580 | -8 | -0.5% | 68,700 |
| 2022/04/18 | 1,600 | 1,600 | 1,550 | 1,588 | -13 | -0.8% | 67,200 |
| 2022/04/15 | 1,603 | 1,619 | 1,588 | 1,601 | -2 | -0.1% | 58,500 |
| 2022/04/14 | 1,666 | 1,676 | 1,579 | 1,603 | -90 | -5.3% | 200,400 |
| 2022/04/13 | 1,610 | 1,693 | 1,606 | 1,693 | +96 | +6% | 116,300 |
| 2022/04/12 | 1,609 | 1,699 | 1,567 | 1,597 | -153 | -8.7% | 270,800 |
| 2022/04/11 | 1,795 | 1,812 | 1,734 | 1,750 | -31 | -1.7% | 110,700 |
| 2022/04/08 | 1,805 | 1,876 | 1,772 | 1,781 | +25 | +1.4% | 156,700 |
| 2022/04/07 | 1,756 | 1,784 | 1,734 | 1,756 | -18 | -1% | 64,700 |
| 2022/04/06 | 1,812 | 1,812 | 1,742 | 1,774 | -85 | -4.6% | 66,800 |
| 2022/04/05 | 1,878 | 1,905 | 1,817 | 1,859 | -19 | -1% | 162,800 |
| 2022/04/04 | 1,800 | 1,878 | 1,788 | 1,878 | +105 | +5.9% | 73,000 |
601～
650
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
