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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 921 | 929 | 915 | 929 | +6 | +0.7% | 35,600 |
| 2024/06/07 | 906 | 924 | 906 | 923 | +17 | +1.9% | 15,600 |
| 2024/06/06 | 921 | 921 | 904 | 906 | -11 | -1.2% | 33,200 |
| 2024/06/05 | 925 | 932 | 915 | 917 | -10 | -1.1% | 35,400 |
| 2024/06/04 | 909 | 928 | 904 | 927 | +18 | +2% | 52,900 |
| 2024/06/03 | 918 | 918 | 905 | 909 | -4 | -0.4% | 48,600 |
| 2024/05/31 | 904 | 913 | 901 | 913 | +9 | +1% | 48,700 |
| 2024/05/30 | 900 | 908 | 896 | 904 | -6 | -0.7% | 70,100 |
| 2024/05/29 | 925 | 925 | 908 | 910 | -19 | -2% | 67,800 |
| 2024/05/28 | 946 | 949 | 926 | 929 | -18 | -1.9% | 76,400 |
| 2024/05/27 | 940 | 949 | 937 | 947 | +9 | +1% | 25,500 |
| 2024/05/24 | 935 | 943 | 932 | 938 | -7 | -0.7% | 26,700 |
| 2024/05/23 | 944 | 945 | 932 | 945 | +3 | +0.3% | 42,100 |
| 2024/05/22 | 956 | 956 | 942 | 942 | -16 | -1.7% | 60,600 |
| 2024/05/21 | 959 | 967 | 958 | 958 | +3 | +0.3% | 39,900 |
| 2024/05/20 | 956 | 961 | 953 | 955 | -1 | -0.1% | 41,900 |
| 2024/05/17 | 965 | 965 | 948 | 956 | -12 | -1.2% | 49,400 |
| 2024/05/16 | 985 | 988 | 965 | 968 | -21 | -2.1% | 68,100 |
| 2024/05/15 | 1,002 | 1,005 | 986 | 989 | -20 | -2% | 53,300 |
| 2024/05/14 | 1,010 | 1,013 | 1,006 | 1,009 | -10 | -1% | 24,900 |
| 2024/05/13 | 1,006 | 1,019 | 999 | 1,019 | +12 | +1.2% | 37,900 |
| 2024/05/10 | 1,006 | 1,008 | 1,002 | 1,007 | +1 | +0.1% | 23,200 |
| 2024/05/09 | 1,013 | 1,013 | 1,002 | 1,006 | +1 | +0.1% | 23,700 |
| 2024/05/08 | 1,010 | 1,022 | 1,005 | 1,005 | -9 | -0.9% | 43,800 |
| 2024/05/07 | 999 | 1,014 | 995 | 1,014 | +25 | +2.5% | 47,800 |
| 2024/05/02 | 993 | 994 | 989 | 989 | -4 | -0.4% | 29,100 |
| 2024/05/01 | 996 | 997 | 989 | 993 | -13 | -1.3% | 31,800 |
| 2024/04/30 | 990 | 1,009 | 990 | 1,006 | +24 | +2.4% | 62,300 |
| 2024/04/26 | 995 | 995 | 977 | 982 | -16 | -1.6% | 210,900 |
| 2024/04/25 | 1,011 | 1,016 | 997 | 998 | -18 | -1.8% | 49,700 |
| 2024/04/24 | 1,004 | 1,026 | 1,000 | 1,016 | +17 | +1.7% | 51,000 |
| 2024/04/23 | 1,006 | 1,018 | 999 | 999 | -2 | -0.2% | 46,000 |
| 2024/04/22 | 1,014 | 1,014 | 996 | 1,001 | -1 | -0.1% | 64,000 |
| 2024/04/19 | 1,010 | 1,012 | 996 | 1,002 | -10 | -1% | 125,900 |
| 2024/04/18 | 1,041 | 1,043 | 1,011 | 1,012 | -54 | -5.1% | 138,900 |
| 2024/04/17 | 1,085 | 1,087 | 1,051 | 1,066 | -16 | -1.5% | 107,200 |
| 2024/04/16 | 1,124 | 1,130 | 1,073 | 1,082 | -140 | -11.5% | 150,900 |
| 2024/04/15 | 1,204 | 1,222 | 1,195 | 1,222 | +18 | +1.5% | 27,500 |
| 2024/04/12 | 1,206 | 1,214 | 1,200 | 1,204 | -2 | -0.2% | 34,100 |
| 2024/04/11 | 1,188 | 1,206 | 1,181 | 1,206 | +16 | +1.3% | 59,700 |
| 2024/04/10 | 1,160 | 1,191 | 1,160 | 1,190 | +25 | +2.1% | 26,900 |
| 2024/04/09 | 1,175 | 1,175 | 1,161 | 1,165 | -12 | -1% | 26,800 |
| 2024/04/08 | 1,160 | 1,179 | 1,160 | 1,177 | +16 | +1.4% | 37,500 |
| 2024/04/05 | 1,150 | 1,165 | 1,150 | 1,161 | +5 | +0.4% | 12,500 |
| 2024/04/04 | 1,151 | 1,164 | 1,146 | 1,156 | +10 | +0.9% | 24,200 |
| 2024/04/03 | 1,131 | 1,156 | 1,130 | 1,146 | +4 | +0.4% | 19,600 |
| 2024/04/02 | 1,148 | 1,148 | 1,128 | 1,142 | -12 | -1% | 56,400 |
| 2024/04/01 | 1,168 | 1,175 | 1,148 | 1,154 | -16 | -1.4% | 36,100 |
| 2024/03/29 | 1,159 | 1,175 | 1,158 | 1,170 | +11 | +0.9% | 27,600 |
| 2024/03/28 | 1,159 | 1,172 | 1,155 | 1,159 | +2 | +0.2% | 30,800 |
201～
250
件表示中 / 1487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 | 91,800円 | +0.8% | +30.2% | 3.92% | 17.37倍 | 0.95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 |
| サーバーワクス | 213,400円 | +29.3% | -3.5% | 0.00% | 28.81倍 | 1.43倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| ＣＣＴ | 94,800円 | +13.7% | +12.8% | 2.00% | 10.05倍 | 3.78倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| サイバセキュリ | 157,300円 | +29.6% | +20.2% | 0.32% | 23.01倍 | 9.56倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| フォーカスＳ | 99,600円 | +3.2% | +6.5% | 4.22% | 10.53倍 | 1.12倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
