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 |
|---|---|---|---|---|---|---|---|
| 2022/04/01 | 1,771 | 1,800 | 1,732 | 1,773 | -38 | -2.1% | 75,400 |
| 2022/03/31 | 1,776 | 1,815 | 1,741 | 1,811 | ±0 | ±0% | 91,600 |
| 2022/03/30 | 1,765 | 1,817 | 1,752 | 1,811 | +47 | +2.7% | 105,400 |
| 2022/03/29 | 1,700 | 1,772 | 1,688 | 1,764 | +50 | +2.9% | 104,700 |
| 2022/03/28 | 1,757 | 1,757 | 1,687 | 1,714 | -14 | -0.8% | 63,800 |
| 2022/03/25 | 1,744 | 1,753 | 1,690 | 1,728 | -16 | -0.9% | 67,900 |
| 2022/03/24 | 1,683 | 1,744 | 1,683 | 1,744 | +21 | +1.2% | 42,000 |
| 2022/03/23 | 1,660 | 1,741 | 1,655 | 1,723 | +66 | +4% | 186,800 |
| 2022/03/22 | 1,673 | 1,679 | 1,635 | 1,657 | +6 | +0.4% | 50,300 |
| 2022/03/18 | 1,651 | 1,708 | 1,651 | 1,651 | ±0 | ±0% | 90,000 |
| 2022/03/17 | 1,650 | 1,677 | 1,619 | 1,651 | +38 | +2.4% | 41,000 |
| 2022/03/16 | 1,579 | 1,613 | 1,551 | 1,613 | +84 | +5.5% | 39,000 |
| 2022/03/15 | 1,517 | 1,541 | 1,488 | 1,529 | -15 | -1% | 51,100 |
| 2022/03/14 | 1,545 | 1,585 | 1,518 | 1,544 | -2 | -0.1% | 45,700 |
| 2022/03/11 | 1,582 | 1,598 | 1,530 | 1,546 | -85 | -5.2% | 48,800 |
| 2022/03/10 | 1,587 | 1,645 | 1,587 | 1,631 | +84 | +5.4% | 43,100 |
| 2022/03/09 | 1,572 | 1,602 | 1,535 | 1,547 | -30 | -1.9% | 78,000 |
| 2022/03/08 | 1,561 | 1,621 | 1,548 | 1,577 | -4 | -0.3% | 82,800 |
| 2022/03/07 | 1,612 | 1,612 | 1,530 | 1,581 | -55 | -3.4% | 64,000 |
| 2022/03/04 | 1,629 | 1,644 | 1,600 | 1,636 | -63 | -3.7% | 58,000 |
| 2022/03/03 | 1,723 | 1,723 | 1,687 | 1,699 | +11 | +0.7% | 45,700 |
| 2022/03/02 | 1,690 | 1,701 | 1,665 | 1,688 | -41 | -2.4% | 55,900 |
| 2022/03/01 | 1,691 | 1,737 | 1,683 | 1,729 | +39 | +2.3% | 64,100 |
| 2022/02/28 | 1,703 | 1,735 | 1,670 | 1,690 | +27 | +1.6% | 46,500 |
| 2022/02/25 | 1,569 | 1,671 | 1,569 | 1,663 | +95 | +6.1% | 88,600 |
| 2022/02/24 | 1,597 | 1,613 | 1,551 | 1,568 | -46 | -2.9% | 62,900 |
| 2022/02/22 | 1,623 | 1,655 | 1,578 | 1,614 | -49 | -2.9% | 69,100 |
| 2022/02/21 | 1,651 | 1,673 | 1,621 | 1,663 | -64 | -3.7% | 57,900 |
| 2022/02/18 | 1,730 | 1,779 | 1,702 | 1,727 | -1 | -0.1% | 60,700 |
| 2022/02/17 | 1,780 | 1,789 | 1,722 | 1,728 | -77 | -4.3% | 66,800 |
| 2022/02/16 | 1,808 | 1,812 | 1,780 | 1,805 | +37 | +2.1% | 45,900 |
| 2022/02/15 | 1,870 | 1,879 | 1,765 | 1,768 | -84 | -4.5% | 52,100 |
| 2022/02/14 | 1,876 | 1,877 | 1,831 | 1,852 | -86 | -4.4% | 60,100 |
| 2022/02/10 | 1,968 | 1,990 | 1,913 | 1,938 | -14 | -0.7% | 49,800 |
| 2022/02/09 | 1,902 | 1,952 | 1,894 | 1,952 | +90 | +4.8% | 66,600 |
| 2022/02/08 | 1,907 | 1,926 | 1,852 | 1,862 | -83 | -4.3% | 72,800 |
| 2022/02/07 | 2,000 | 2,001 | 1,921 | 1,945 | -55 | -2.8% | 71,500 |
| 2022/02/04 | 2,003 | 2,042 | 1,986 | 2,000 | -9 | -0.4% | 43,100 |
| 2022/02/03 | 2,069 | 2,069 | 1,983 | 2,009 | -110 | -5.2% | 83,700 |
| 2022/02/02 | 2,080 | 2,138 | 2,055 | 2,119 | +51 | +2.5% | 60,600 |
| 2022/02/01 | 2,157 | 2,157 | 2,040 | 2,068 | +11 | +0.5% | 84,300 |
| 2022/01/31 | 2,025 | 2,070 | 1,986 | 2,057 | +27 | +1.3% | 92,700 |
| 2022/01/28 | 2,030 | 2,095 | 2,001 | 2,030 | +68 | +3.5% | 125,400 |
| 2022/01/27 | 2,047 | 2,083 | 1,959 | 1,962 | -131 | -6.3% | 79,500 |
| 2022/01/26 | 2,048 | 2,125 | 2,048 | 2,093 | +61 | +3% | 64,800 |
| 2022/01/25 | 2,131 | 2,176 | 2,007 | 2,032 | -98 | -4.6% | 100,300 |
| 2022/01/24 | 2,130 | 2,147 | 2,075 | 2,130 | -3 | -0.1% | 80,800 |
| 2022/01/21 | 2,138 | 2,157 | 2,077 | 2,133 | -25 | -1.2% | 68,300 |
| 2022/01/20 | 2,050 | 2,184 | 2,037 | 2,158 | +168 | +8.4% | 121,100 |
| 2022/01/19 | 2,090 | 2,090 | 1,985 | 1,990 | -123 | -5.8% | 71,800 |
651～
700
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
