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 |
---|---|---|---|---|---|---|---|
2020/11/04 | 1,400 | 1,463 | 1,377 | 1,456 | +85 | +6.2% | 140,000 |
2020/11/02 | 1,376 | 1,411 | 1,359 | 1,371 | +16 | +1.2% | 60,000 |
2020/10/30 | 1,418 | 1,418 | 1,343 | 1,355 | -61 | -4.3% | 122,900 |
2020/10/29 | 1,414 | 1,430 | 1,375 | 1,416 | -28 | -1.9% | 97,200 |
2020/10/28 | 1,421 | 1,484 | 1,412 | 1,444 | +6 | +0.4% | 110,400 |
2020/10/27 | 1,446 | 1,465 | 1,395 | 1,438 | +22 | +1.6% | 132,500 |
2020/10/26 | 1,514 | 1,524 | 1,416 | 1,416 | -38 | -2.6% | 159,700 |
2020/10/23 | 1,430 | 1,479 | 1,406 | 1,454 | +68 | +4.9% | 184,600 |
2020/10/22 | 1,404 | 1,425 | 1,353 | 1,386 | -18 | -1.3% | 140,100 |
2020/10/21 | 1,429 | 1,438 | 1,402 | 1,404 | -6 | -0.4% | 40,000 |
2020/10/20 | 1,402 | 1,422 | 1,391 | 1,410 | -3 | -0.2% | 74,600 |
2020/10/19 | 1,400 | 1,454 | 1,399 | 1,413 | +8 | +0.6% | 84,900 |
2020/10/16 | 1,393 | 1,425 | 1,372 | 1,405 | +1 | +0.1% | 106,800 |
2020/10/15 | 1,447 | 1,447 | 1,390 | 1,404 | -43 | -3% | 120,600 |
2020/10/14 | 1,490 | 1,490 | 1,404 | 1,447 | -13 | -0.9% | 192,300 |
2020/10/13 | 1,376 | 1,475 | 1,368 | 1,460 | +100 | +7.4% | 242,400 |
2020/10/12 | 1,380 | 1,505 | 1,340 | 1,360 | ±0 | ±0% | 350,400 |
2020/10/09 | 1,333 | 1,360 | 1,302 | 1,360 | +27 | +2% | 70,900 |
2020/10/08 | 1,360 | 1,370 | 1,304 | 1,333 | -13 | -1% | 108,200 |
2020/10/07 | 1,335 | 1,355 | 1,323 | 1,346 | -31 | -2.3% | 84,600 |
2020/10/06 | 1,400 | 1,406 | 1,343 | 1,377 | -20 | -1.4% | 94,800 |
2020/10/05 | 1,330 | 1,425 | 1,329 | 1,397 | +93 | +7.1% | 119,500 |
2020/10/02 | 1,390 | 1,390 | 1,301 | 1,304 | - | - | 163,900 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,301 | 1,396 | 1,287 | 1,374 | +61 | +4.6% | 111,000 |
2020/09/29 | 1,325 | 1,330 | 1,289 | 1,313 | +7 | +0.5% | 43,100 |
2020/09/28 | 1,329 | 1,376 | 1,278 | 1,306 | +16 | +1.2% | 103,100 |
2020/09/25 | 1,273 | 1,333 | 1,257 | 1,290 | +39 | +3.1% | 98,400 |
2020/09/24 | 1,323 | 1,323 | 1,241 | 1,251 | -75 | -5.7% | 132,500 |
2020/09/23 | 1,216 | 1,346 | 1,200 | 1,326 | +140 | +11.8% | 220,500 |
2020/09/18 | 1,146 | 1,197 | 1,135 | 1,186 | +38 | +3.3% | 41,600 |
2020/09/17 | 1,189 | 1,189 | 1,142 | 1,148 | -41 | -3.4% | 40,200 |
2020/09/16 | 1,209 | 1,227 | 1,174 | 1,189 | -10 | -0.8% | 62,600 |
2020/09/15 | 1,150 | 1,199 | 1,125 | 1,199 | +51 | +4.4% | 81,400 |
2020/09/14 | 1,126 | 1,157 | 1,126 | 1,148 | +9 | +0.8% | 56,000 |
2020/09/11 | 1,126 | 1,165 | 1,110 | 1,139 | -9 | -0.8% | 81,200 |
2020/09/10 | 1,129 | 1,216 | 1,124 | 1,148 | +34 | +3.1% | 154,200 |
2020/09/09 | 1,062 | 1,133 | 1,060 | 1,114 | +41 | +3.8% | 134,700 |
2020/09/08 | 1,060 | 1,073 | 1,052 | 1,073 | +12 | +1.1% | 48,700 |
2020/09/07 | 1,066 | 1,079 | 1,053 | 1,061 | +1 | +0.1% | 27,600 |
2020/09/04 | 1,065 | 1,077 | 1,060 | 1,060 | -36 | -3.3% | 34,100 |
2020/09/03 | 1,074 | 1,107 | 1,064 | 1,096 | +50 | +4.8% | 58,400 |
2020/09/02 | 1,066 | 1,069 | 1,041 | 1,046 | -19 | -1.8% | 40,000 |
2020/09/01 | 1,081 | 1,081 | 1,056 | 1,065 | -31 | -2.8% | 43,300 |
2020/08/31 | 1,098 | 1,113 | 1,093 | 1,096 | +24 | +2.2% | 42,500 |
2020/08/28 | 1,078 | 1,104 | 1,047 | 1,072 | -36 | -3.2% | 108,700 |
2020/08/27 | 1,111 | 1,123 | 1,107 | 1,108 | -5 | -0.4% | 50,500 |
2020/08/26 | 1,100 | 1,119 | 1,085 | 1,113 | +18 | +1.6% | 43,200 |
2020/08/25 | 1,118 | 1,124 | 1,095 | 1,095 | -7 | -0.6% | 42,200 |
2020/08/24 | 1,110 | 1,124 | 1,084 | 1,102 | -5 | -0.5% | 75,800 |
951~
1000
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