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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 1,201 | 1,205 | 1,197 | 1,202 | -8 | -0.7% | 25,000 |
| 2024/01/31 | 1,197 | 1,210 | 1,194 | 1,210 | +10 | +0.8% | 40,400 |
| 2024/01/30 | 1,204 | 1,204 | 1,198 | 1,200 | -2 | -0.2% | 47,300 |
| 2024/01/29 | 1,200 | 1,205 | 1,196 | 1,202 | +2 | +0.2% | 53,600 |
| 2024/01/26 | 1,200 | 1,207 | 1,194 | 1,200 | ±0 | ±0% | 69,000 |
| 2024/01/25 | 1,197 | 1,201 | 1,193 | 1,200 | +10 | +0.8% | 48,800 |
| 2024/01/24 | 1,219 | 1,228 | 1,190 | 1,190 | -49 | -4% | 136,300 |
| 2024/01/23 | 1,240 | 1,260 | 1,237 | 1,239 | -1 | -0.1% | 122,100 |
| 2024/01/22 | 1,232 | 1,243 | 1,204 | 1,240 | +4 | +0.3% | 108,700 |
| 2024/01/19 | 1,239 | 1,248 | 1,232 | 1,236 | ±0 | ±0% | 11,400 |
| 2024/01/18 | 1,258 | 1,259 | 1,230 | 1,236 | -15 | -1.2% | 11,300 |
| 2024/01/17 | 1,255 | 1,275 | 1,246 | 1,251 | -9 | -0.7% | 28,900 |
| 2024/01/16 | 1,261 | 1,270 | 1,250 | 1,260 | -47 | -3.6% | 47,700 |
| 2024/01/15 | 1,284 | 1,310 | 1,284 | 1,307 | +23 | +1.8% | 25,400 |
| 2024/01/12 | 1,297 | 1,301 | 1,278 | 1,284 | -12 | -0.9% | 11,800 |
| 2024/01/11 | 1,297 | 1,302 | 1,292 | 1,296 | +8 | +0.6% | 13,200 |
| 2024/01/10 | 1,281 | 1,298 | 1,280 | 1,288 | +6 | +0.5% | 13,800 |
| 2024/01/09 | 1,273 | 1,287 | 1,270 | 1,282 | +12 | +0.9% | 11,800 |
| 2024/01/05 | 1,268 | 1,270 | 1,259 | 1,270 | +4 | +0.3% | 9,200 |
| 2024/01/04 | 1,225 | 1,266 | 1,211 | 1,266 | +44 | +3.6% | 14,600 |
| 2023/12/29 | 1,233 | 1,236 | 1,218 | 1,222 | -8 | -0.7% | 13,100 |
| 2023/12/28 | 1,211 | 1,230 | 1,211 | 1,230 | +10 | +0.8% | 16,200 |
| 2023/12/27 | 1,205 | 1,226 | 1,204 | 1,220 | +19 | +1.6% | 36,800 |
| 2023/12/26 | 1,200 | 1,207 | 1,191 | 1,201 | +1 | +0.1% | 26,100 |
| 2023/12/25 | 1,204 | 1,204 | 1,195 | 1,200 | -2 | -0.2% | 18,900 |
| 2023/12/22 | 1,201 | 1,210 | 1,200 | 1,202 | +2 | +0.2% | 13,300 |
| 2023/12/21 | 1,200 | 1,205 | 1,193 | 1,200 | -22 | -1.8% | 14,300 |
| 2023/12/20 | 1,202 | 1,236 | 1,202 | 1,222 | +22 | +1.8% | 24,700 |
| 2023/12/19 | 1,200 | 1,201 | 1,184 | 1,200 | ±0 | ±0% | 22,900 |
| 2023/12/18 | 1,212 | 1,215 | 1,190 | 1,200 | -42 | -3.4% | 43,200 |
| 2023/12/15 | 1,273 | 1,273 | 1,239 | 1,242 | -35 | -2.7% | 23,200 |
| 2023/12/14 | 1,300 | 1,300 | 1,271 | 1,277 | -16 | -1.2% | 17,600 |
| 2023/12/13 | 1,291 | 1,303 | 1,290 | 1,293 | -6 | -0.5% | 7,700 |
| 2023/12/12 | 1,316 | 1,317 | 1,295 | 1,299 | -15 | -1.1% | 13,600 |
| 2023/12/11 | 1,325 | 1,337 | 1,310 | 1,314 | -10 | -0.8% | 16,200 |
| 2023/12/08 | 1,328 | 1,345 | 1,321 | 1,324 | -19 | -1.4% | 13,100 |
| 2023/12/07 | 1,355 | 1,357 | 1,343 | 1,343 | -17 | -1.3% | 8,500 |
| 2023/12/06 | 1,327 | 1,364 | 1,327 | 1,360 | +35 | +2.6% | 14,000 |
| 2023/12/05 | 1,317 | 1,337 | 1,317 | 1,325 | -3 | -0.2% | 16,200 |
| 2023/12/04 | 1,333 | 1,333 | 1,317 | 1,328 | -5 | -0.4% | 10,900 |
| 2023/12/01 | 1,354 | 1,354 | 1,329 | 1,333 | -30 | -2.2% | 15,500 |
| 2023/11/30 | 1,345 | 1,363 | 1,338 | 1,363 | +18 | +1.3% | 21,700 |
| 2023/11/29 | 1,333 | 1,349 | 1,333 | 1,345 | +10 | +0.7% | 14,700 |
| 2023/11/28 | 1,330 | 1,344 | 1,324 | 1,335 | +15 | +1.1% | 19,000 |
| 2023/11/27 | 1,330 | 1,331 | 1,315 | 1,320 | ±0 | ±0% | 6,500 |
| 2023/11/24 | 1,315 | 1,329 | 1,315 | 1,320 | +6 | +0.5% | 14,300 |
| 2023/11/22 | 1,307 | 1,315 | 1,302 | 1,314 | +7 | +0.5% | 7,500 |
| 2023/11/21 | 1,305 | 1,314 | 1,302 | 1,307 | +9 | +0.7% | 11,500 |
| 2023/11/20 | 1,310 | 1,313 | 1,294 | 1,298 | -19 | -1.4% | 17,700 |
| 2023/11/17 | 1,289 | 1,317 | 1,286 | 1,317 | +37 | +2.9% | 27,000 |
201～
250
件表示中 / 1401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 | 83,000円 | +0.8% | +30.2% | 4.34% | 15.71倍 | 0.85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 |
| くすり窓 | 138,100円 | +14.7% | +12.1% | 1.01% | 14.91倍 | 2.19倍 |
|
調剤薬局検索・予約メディア発祥。医薬共同仕入れ、薬局等向け基幹システムが成長し３本柱に |
| ＨＥＲＯＺ | 100,200円 | +23.9% | +22.3% | 0.00% | 503.52倍 | 3.19倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| オープンワーク | 69,400円 | +16.4% | +17.1% | 0.00% | 21.61倍 | 2.42倍 |
|
社員の口コミ会社情報サイト「ＯｐｅｎＷｏｒｋ」と企業の採用支援。リンク＆モチベ子会社 |
| ティアンドエス | 194,000円 | +34.2% | - | 0.41% | 29.88倍 | 6.04倍 |
|
製造業の生産管理システムの受託開発や保守が柱。半導体工場の保守・運用も。ＡＩ関連を育成 |
市場注目の銘柄
チャート関連のコラム
