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 |
|---|---|---|---|---|---|---|---|
| 2022/05/27 | 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 |
| 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 |
751～
800
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
