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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 1,636 | 1,645 | 1,576 | 1,589 | -47 | -2.9% | 35,400 |
| 2022/10/20 | 1,595 | 1,661 | 1,590 | 1,636 | +24 | +1.5% | 82,300 |
| 2022/10/19 | 1,579 | 1,628 | 1,579 | 1,612 | +67 | +4.3% | 102,700 |
| 2022/10/18 | 1,561 | 1,586 | 1,544 | 1,545 | +6 | +0.4% | 37,700 |
| 2022/10/17 | 1,506 | 1,561 | 1,481 | 1,539 | +25 | +1.7% | 84,900 |
| 2022/10/14 | 1,510 | 1,566 | 1,501 | 1,514 | +44 | +3% | 119,300 |
| 2022/10/13 | 1,490 | 1,539 | 1,460 | 1,470 | -180 | -10.9% | 146,000 |
| 2022/10/12 | 1,648 | 1,654 | 1,627 | 1,650 | -21 | -1.3% | 73,000 |
| 2022/10/11 | 1,661 | 1,684 | 1,656 | 1,671 | -6 | -0.4% | 24,900 |
| 2022/10/07 | 1,661 | 1,685 | 1,657 | 1,677 | -8 | -0.5% | 25,600 |
| 2022/10/06 | 1,678 | 1,688 | 1,662 | 1,685 | -11 | -0.6% | 24,700 |
| 2022/10/05 | 1,701 | 1,720 | 1,689 | 1,696 | +7 | +0.4% | 26,300 |
| 2022/10/04 | 1,668 | 1,706 | 1,668 | 1,689 | +30 | +1.8% | 28,900 |
| 2022/10/03 | 1,653 | 1,660 | 1,607 | 1,659 | +6 | +0.4% | 25,600 |
| 2022/09/30 | 1,664 | 1,664 | 1,635 | 1,653 | -11 | -0.7% | 21,400 |
| 2022/09/29 | 1,650 | 1,682 | 1,647 | 1,664 | +21 | +1.3% | 29,700 |
| 2022/09/28 | 1,647 | 1,649 | 1,617 | 1,643 | -10 | -0.6% | 44,000 |
| 2022/09/27 | 1,640 | 1,672 | 1,631 | 1,653 | +33 | +2% | 24,100 |
| 2022/09/26 | 1,622 | 1,630 | 1,600 | 1,620 | -34 | -2.1% | 24,600 |
| 2022/09/22 | 1,670 | 1,670 | 1,639 | 1,654 | -17 | -1% | 32,200 |
| 2022/09/21 | 1,671 | 1,681 | 1,646 | 1,671 | -22 | -1.3% | 41,200 |
| 2022/09/20 | 1,689 | 1,700 | 1,673 | 1,693 | +9 | +0.5% | 28,400 |
| 2022/09/16 | 1,694 | 1,708 | 1,681 | 1,684 | -26 | -1.5% | 17,100 |
| 2022/09/15 | 1,704 | 1,733 | 1,704 | 1,710 | +7 | +0.4% | 16,200 |
| 2022/09/14 | 1,691 | 1,732 | 1,684 | 1,703 | -50 | -2.9% | 27,300 |
| 2022/09/13 | 1,729 | 1,753 | 1,723 | 1,753 | +35 | +2% | 21,000 |
| 2022/09/12 | 1,734 | 1,738 | 1,716 | 1,718 | +3 | +0.2% | 11,700 |
| 2022/09/09 | 1,699 | 1,725 | 1,699 | 1,715 | +17 | +1% | 23,400 |
| 2022/09/08 | 1,668 | 1,698 | 1,668 | 1,698 | +42 | +2.5% | 23,000 |
| 2022/09/07 | 1,686 | 1,686 | 1,641 | 1,656 | -31 | -1.8% | 22,200 |
| 2022/09/06 | 1,675 | 1,697 | 1,667 | 1,687 | +12 | +0.7% | 29,000 |
| 2022/09/05 | 1,662 | 1,679 | 1,647 | 1,675 | -18 | -1.1% | 20,800 |
| 2022/09/02 | 1,729 | 1,729 | 1,666 | 1,693 | -36 | -2.1% | 32,700 |
| 2022/09/01 | 1,732 | 1,736 | 1,707 | 1,729 | -7 | -0.4% | 29,700 |
| 2022/08/31 | 1,718 | 1,742 | 1,710 | 1,736 | +14 | +0.8% | 33,600 |
| 2022/08/30 | 1,759 | 1,759 | 1,701 | 1,722 | -64 | -3.6% | 100,500 |
| 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 |
651～
700
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
