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 |
---|---|---|---|---|---|---|---|
2021/01/19 | 1,817 | 1,873 | 1,781 | 1,790 | -55 | -3% | 234,800 |
2021/01/18 | 1,738 | 1,917 | 1,723 | 1,845 | +89 | +5.1% | 371,500 |
2021/01/15 | 1,724 | 1,765 | 1,650 | 1,756 | +98 | +5.9% | 253,500 |
2021/01/14 | 1,768 | 1,768 | 1,632 | 1,658 | -98 | -5.6% | 256,900 |
2021/01/13 | 1,799 | 1,878 | 1,740 | 1,756 | +63 | +3.7% | 614,500 |
2021/01/12 | 1,401 | 1,693 | 1,382 | 1,693 | +300 | +21.5% | 301,500 |
2021/01/08 | 1,400 | 1,415 | 1,384 | 1,393 | +3 | +0.2% | 30,700 |
2021/01/07 | 1,400 | 1,413 | 1,384 | 1,390 | +8 | +0.6% | 21,900 |
2021/01/06 | 1,375 | 1,418 | 1,368 | 1,382 | -7 | -0.5% | 19,200 |
2021/01/05 | 1,370 | 1,397 | 1,347 | 1,389 | +11 | +0.8% | 39,600 |
2021/01/04 | 1,402 | 1,403 | 1,358 | 1,378 | -37 | -2.6% | 32,700 |
2020/12/30 | 1,411 | 1,432 | 1,404 | 1,415 | -20 | -1.4% | 27,000 |
2020/12/29 | 1,391 | 1,435 | 1,391 | 1,435 | +28 | +2% | 26,400 |
2020/12/28 | 1,442 | 1,442 | 1,390 | 1,407 | -44 | -3% | 60,000 |
2020/12/25 | 1,437 | 1,457 | 1,420 | 1,451 | +14 | +1% | 25,400 |
2020/12/24 | 1,432 | 1,464 | 1,429 | 1,437 | -3 | -0.2% | 22,400 |
2020/12/23 | 1,448 | 1,462 | 1,416 | 1,440 | -18 | -1.2% | 39,000 |
2020/12/22 | 1,510 | 1,510 | 1,446 | 1,458 | -53 | -3.5% | 41,600 |
2020/12/21 | 1,534 | 1,534 | 1,500 | 1,511 | -1 | -0.1% | 17,200 |
2020/12/18 | 1,549 | 1,549 | 1,503 | 1,512 | -17 | -1.1% | 39,300 |
2020/12/17 | 1,505 | 1,555 | 1,505 | 1,529 | +25 | +1.7% | 63,400 |
2020/12/16 | 1,485 | 1,518 | 1,485 | 1,504 | +33 | +2.2% | 56,900 |
2020/12/15 | 1,449 | 1,502 | 1,444 | 1,471 | +22 | +1.5% | 47,400 |
2020/12/14 | 1,470 | 1,476 | 1,444 | 1,449 | -11 | -0.8% | 44,200 |
2020/12/11 | 1,441 | 1,465 | 1,440 | 1,460 | +19 | +1.3% | 26,600 |
2020/12/10 | 1,486 | 1,486 | 1,435 | 1,441 | -61 | -4.1% | 60,400 |
2020/12/09 | 1,488 | 1,502 | 1,469 | 1,502 | +6 | +0.4% | 32,900 |
2020/12/08 | 1,476 | 1,505 | 1,450 | 1,496 | -3 | -0.2% | 32,800 |
2020/12/07 | 1,510 | 1,513 | 1,489 | 1,499 | -7 | -0.5% | 46,600 |
2020/12/04 | 1,521 | 1,537 | 1,497 | 1,506 | -36 | -2.3% | 52,800 |
2020/12/03 | 1,528 | 1,560 | 1,523 | 1,542 | +23 | +1.5% | 55,800 |
2020/12/02 | 1,520 | 1,542 | 1,502 | 1,519 | +1 | +0.1% | 66,700 |
2020/12/01 | 1,483 | 1,535 | 1,481 | 1,518 | +18 | +1.2% | 62,500 |
2020/11/30 | 1,550 | 1,550 | 1,497 | 1,500 | -37 | -2.4% | 63,500 |
2020/11/27 | 1,515 | 1,553 | 1,498 | 1,537 | +32 | +2.1% | 85,700 |
2020/11/26 | 1,514 | 1,525 | 1,490 | 1,505 | -28 | -1.8% | 63,800 |
2020/11/25 | 1,540 | 1,557 | 1,514 | 1,533 | +6 | +0.4% | 90,000 |
2020/11/24 | 1,534 | 1,539 | 1,503 | 1,527 | +8 | +0.5% | 106,100 |
2020/11/20 | 1,542 | 1,565 | 1,498 | 1,519 | +77 | +5.3% | 147,400 |
2020/11/19 | 1,461 | 1,479 | 1,437 | 1,442 | -43 | -2.9% | 82,400 |
2020/11/18 | 1,496 | 1,496 | 1,457 | 1,485 | -17 | -1.1% | 56,000 |
2020/11/17 | 1,500 | 1,508 | 1,464 | 1,502 | +18 | +1.2% | 74,500 |
2020/11/16 | 1,471 | 1,498 | 1,456 | 1,484 | +2 | +0.1% | 48,300 |
2020/11/13 | 1,472 | 1,502 | 1,450 | 1,482 | -10 | -0.7% | 43,700 |
2020/11/12 | 1,520 | 1,520 | 1,450 | 1,492 | -37 | -2.4% | 131,600 |
2020/11/11 | 1,509 | 1,550 | 1,497 | 1,529 | +43 | +2.9% | 132,000 |
2020/11/10 | 1,500 | 1,516 | 1,462 | 1,486 | -14 | -0.9% | 57,100 |
2020/11/09 | 1,497 | 1,516 | 1,484 | 1,500 | +20 | +1.4% | 79,100 |
2020/11/06 | 1,500 | 1,501 | 1,459 | 1,480 | -33 | -2.2% | 79,800 |
2020/11/05 | 1,478 | 1,528 | 1,462 | 1,513 | +57 | +3.9% | 131,300 |
901~
950
件表示中 / 1357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 | 85,100円 | -8.1% | -43.5% | 4.11% | 14.35倍 | 0.84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 |
網 屋 | 358,000円 | +26.4% | -6.1% | 0.00% | 52.97倍 | 7.55倍 |
|
データセキュリティに強み、SaaS軸にストックビジネス育成、ネットワーク構築サービスも |
AIinside | 381,500円 | +12.7% | -9.1% | 0.00% | 67.77倍 | 3.06倍 |
|
AI認識技術活用のクラウド型OCRサービスが柱。生成AIサービス「Heylix」も強化 |
NCS&A | 83,000円 | +0.5% | +8.6% | 4.58% | 10.17倍 | 1.10倍 |
|
ソフト開発の老舗。SI、アウトソーシングなど総合情報サービス展開。NEC経由の請負多い |
AGS | 84,900円 | +6.4% | +6.5% | 1.88% | 15.37倍 | 1.03倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商1割超がりそなHD向け |
市場注目の銘柄
チャート関連のコラム