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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,136 | 1,160 | 1,132 | 1,157 | +25 | +2.2% | 39,000 |
| 2024/03/26 | 1,130 | 1,139 | 1,125 | 1,132 | -4 | -0.4% | 32,100 |
| 2024/03/25 | 1,139 | 1,144 | 1,129 | 1,136 | -5 | -0.4% | 36,000 |
| 2024/03/22 | 1,161 | 1,161 | 1,135 | 1,141 | -29 | -2.5% | 99,100 |
| 2024/03/21 | 1,184 | 1,184 | 1,164 | 1,170 | -5 | -0.4% | 17,700 |
| 2024/03/19 | 1,150 | 1,175 | 1,149 | 1,175 | +26 | +2.3% | 22,200 |
| 2024/03/18 | 1,136 | 1,153 | 1,136 | 1,149 | +16 | +1.4% | 28,900 |
| 2024/03/15 | 1,139 | 1,145 | 1,132 | 1,133 | -5 | -0.4% | 15,300 |
| 2024/03/14 | 1,137 | 1,141 | 1,132 | 1,138 | +10 | +0.9% | 30,500 |
| 2024/03/13 | 1,131 | 1,144 | 1,127 | 1,128 | +4 | +0.4% | 21,700 |
| 2024/03/12 | 1,119 | 1,132 | 1,096 | 1,124 | ±0 | ±0% | 41,700 |
| 2024/03/11 | 1,136 | 1,144 | 1,119 | 1,124 | -15 | -1.3% | 43,100 |
| 2024/03/08 | 1,120 | 1,145 | 1,116 | 1,139 | +9 | +0.8% | 47,800 |
| 2024/03/07 | 1,139 | 1,141 | 1,128 | 1,130 | -3 | -0.3% | 18,600 |
| 2024/03/06 | 1,111 | 1,139 | 1,108 | 1,133 | +10 | +0.9% | 48,300 |
| 2024/03/05 | 1,136 | 1,136 | 1,119 | 1,123 | -20 | -1.7% | 54,100 |
| 2024/03/04 | 1,156 | 1,156 | 1,137 | 1,143 | -15 | -1.3% | 45,700 |
| 2024/03/01 | 1,150 | 1,167 | 1,147 | 1,158 | +16 | +1.4% | 63,300 |
| 2024/02/29 | 1,158 | 1,164 | 1,142 | 1,142 | -28 | -2.4% | 41,200 |
| 2024/02/28 | 1,159 | 1,176 | 1,158 | 1,170 | -15 | -1.3% | 31,300 |
| 2024/02/27 | 1,180 | 1,191 | 1,179 | 1,185 | +12 | +1% | 41,300 |
| 2024/02/26 | 1,167 | 1,180 | 1,167 | 1,173 | +14 | +1.2% | 23,200 |
| 2024/02/22 | 1,165 | 1,168 | 1,156 | 1,159 | -5 | -0.4% | 37,100 |
| 2024/02/21 | 1,161 | 1,173 | 1,161 | 1,164 | -5 | -0.4% | 39,800 |
| 2024/02/20 | 1,172 | 1,180 | 1,169 | 1,169 | -9 | -0.8% | 35,900 |
| 2024/02/19 | 1,158 | 1,179 | 1,158 | 1,178 | +20 | +1.7% | 39,700 |
| 2024/02/16 | 1,136 | 1,159 | 1,131 | 1,158 | +32 | +2.8% | 29,800 |
| 2024/02/15 | 1,141 | 1,143 | 1,124 | 1,126 | -22 | -1.9% | 40,300 |
| 2024/02/14 | 1,153 | 1,156 | 1,140 | 1,148 | -20 | -1.7% | 80,900 |
| 2024/02/13 | 1,169 | 1,180 | 1,168 | 1,168 | +8 | +0.7% | 41,300 |
| 2024/02/09 | 1,152 | 1,164 | 1,146 | 1,160 | +7 | +0.6% | 35,000 |
| 2024/02/08 | 1,160 | 1,164 | 1,149 | 1,153 | -11 | -0.9% | 89,300 |
| 2024/02/07 | 1,188 | 1,194 | 1,159 | 1,164 | -28 | -2.3% | 105,500 |
| 2024/02/06 | 1,201 | 1,201 | 1,180 | 1,192 | -16 | -1.3% | 89,800 |
| 2024/02/05 | 1,208 | 1,216 | 1,204 | 1,208 | ±0 | ±0% | 29,500 |
| 2024/02/02 | 1,205 | 1,211 | 1,200 | 1,208 | +6 | +0.5% | 31,800 |
| 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 |
251～
300
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
