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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,411 | 1,416 | 1,395 | 1,395 | -16 | -1.1% | 20,900 |
2023/09/25 | 1,399 | 1,412 | 1,390 | 1,411 | +19 | +1.4% | 21,100 |
2023/09/22 | 1,371 | 1,395 | 1,360 | 1,392 | +12 | +0.9% | 27,000 |
2023/09/21 | 1,395 | 1,401 | 1,380 | 1,380 | -17 | -1.2% | 21,300 |
2023/09/20 | 1,400 | 1,411 | 1,397 | 1,397 | -3 | -0.2% | 37,600 |
2023/09/19 | 1,400 | 1,411 | 1,390 | 1,400 | -12 | -0.8% | 35,600 |
2023/09/15 | 1,400 | 1,416 | 1,394 | 1,412 | +18 | +1.3% | 50,200 |
2023/09/14 | 1,405 | 1,413 | 1,393 | 1,394 | -21 | -1.5% | 24,600 |
2023/09/13 | 1,404 | 1,415 | 1,398 | 1,415 | +11 | +0.8% | 52,300 |
2023/09/12 | 1,400 | 1,414 | 1,394 | 1,404 | +8 | +0.6% | 35,800 |
2023/09/11 | 1,391 | 1,401 | 1,389 | 1,396 | +11 | +0.8% | 26,900 |
2023/09/08 | 1,400 | 1,403 | 1,383 | 1,385 | -10 | -0.7% | 39,600 |
2023/09/07 | 1,400 | 1,402 | 1,393 | 1,395 | -4 | -0.3% | 26,500 |
2023/09/06 | 1,404 | 1,407 | 1,396 | 1,399 | -8 | -0.6% | 26,100 |
2023/09/05 | 1,412 | 1,412 | 1,396 | 1,407 | -7 | -0.5% | 26,400 |
2023/09/04 | 1,400 | 1,414 | 1,398 | 1,414 | +14 | +1% | 41,600 |
2023/09/01 | 1,391 | 1,401 | 1,390 | 1,400 | +4 | +0.3% | 36,100 |
2023/08/31 | 1,398 | 1,402 | 1,392 | 1,396 | +6 | +0.4% | 61,500 |
2023/08/30 | 1,391 | 1,399 | 1,371 | 1,390 | -23 | -1.6% | 171,800 |
2023/08/29 | 1,405 | 1,417 | 1,397 | 1,413 | +8 | +0.6% | 146,900 |
2023/08/28 | 1,431 | 1,434 | 1,400 | 1,405 | -34 | -2.4% | 118,900 |
2023/08/25 | 1,411 | 1,439 | 1,411 | 1,439 | +24 | +1.7% | 53,900 |
2023/08/24 | 1,420 | 1,437 | 1,413 | 1,415 | +2 | +0.1% | 49,100 |
2023/08/23 | 1,403 | 1,416 | 1,391 | 1,413 | -3 | -0.2% | 61,300 |
2023/08/22 | 1,427 | 1,427 | 1,404 | 1,416 | -13 | -0.9% | 46,500 |
2023/08/21 | 1,426 | 1,432 | 1,419 | 1,429 | +9 | +0.6% | 41,400 |
2023/08/18 | 1,428 | 1,444 | 1,411 | 1,420 | -16 | -1.1% | 70,600 |
2023/08/17 | 1,480 | 1,482 | 1,423 | 1,436 | -54 | -3.6% | 83,600 |
2023/08/16 | 1,498 | 1,502 | 1,483 | 1,490 | -22 | -1.5% | 67,400 |
2023/08/15 | 1,505 | 1,518 | 1,505 | 1,512 | +14 | +0.9% | 32,800 |
2023/08/14 | 1,499 | 1,513 | 1,494 | 1,498 | +1 | +0.1% | 38,200 |
2023/08/10 | 1,496 | 1,505 | 1,489 | 1,497 | -3 | -0.2% | 35,900 |
2023/08/09 | 1,501 | 1,511 | 1,498 | 1,500 | -2 | -0.1% | 23,200 |
2023/08/08 | 1,511 | 1,519 | 1,502 | 1,502 | -5 | -0.3% | 52,700 |
2023/08/07 | 1,480 | 1,507 | 1,477 | 1,507 | +22 | +1.5% | 28,000 |
2023/08/04 | 1,492 | 1,509 | 1,481 | 1,485 | -14 | -0.9% | 32,600 |
2023/08/03 | 1,505 | 1,519 | 1,490 | 1,499 | -17 | -1.1% | 29,500 |
2023/08/02 | 1,523 | 1,530 | 1,516 | 1,516 | -12 | -0.8% | 15,800 |
2023/08/01 | 1,540 | 1,565 | 1,527 | 1,528 | -19 | -1.2% | 17,600 |
2023/07/31 | 1,555 | 1,572 | 1,543 | 1,547 | +13 | +0.8% | 21,200 |
2023/07/28 | 1,520 | 1,538 | 1,513 | 1,534 | +6 | +0.4% | 24,200 |
2023/07/27 | 1,518 | 1,528 | 1,511 | 1,528 | +8 | +0.5% | 12,600 |
2023/07/26 | 1,516 | 1,521 | 1,508 | 1,520 | +4 | +0.3% | 8,100 |
2023/07/25 | 1,532 | 1,537 | 1,516 | 1,516 | -21 | -1.4% | 21,000 |
2023/07/24 | 1,531 | 1,545 | 1,529 | 1,537 | +14 | +0.9% | 8,500 |
2023/07/21 | 1,532 | 1,539 | 1,523 | 1,523 | -23 | -1.5% | 17,600 |
2023/07/20 | 1,568 | 1,575 | 1,546 | 1,546 | -18 | -1.2% | 12,700 |
2023/07/19 | 1,555 | 1,570 | 1,549 | 1,564 | +10 | +0.6% | 15,100 |
2023/07/18 | 1,558 | 1,561 | 1,520 | 1,554 | -13 | -0.8% | 33,300 |
2023/07/14 | 1,545 | 1,585 | 1,533 | 1,567 | +39 | +2.6% | 54,200 |
151~
200
件表示中 / 1266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 | 100,700円 | -8.1% | -43.5% | 3.48% | 16.98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 |
セグエ | 53,900円 | +7.8% | +31.0% | 2.04% | 22.22倍 | 4.36倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。SE派遣に強み。自社開発品成長中 |
クラウドワクス | 115,700円 | +20.1% | +5.0% | 0.00% | 16.53倍 | 2.94倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理SaaSを展開 |
イーソル | 83,500円 | +25.7% | +999.9% | 0.66% | 22.05倍 | 3.01倍 |
|
組み込み機器に特化したOSの開発販売が主力。自動車やAV機器など顧客は多分野にわたる |
東 名 | 236,000円 | +13.3% | +15.1% | 0.59% | 13.71倍 | 2.63倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
市場注目の銘柄
チャート関連のコラム