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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 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 |
| 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 |
301～
350
件表示中 / 1517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 | 93,000円 | +6.5% | +43.6% | 3.87% | 15.46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 |
| 勤次郎 | 82,100円 | +16.5% | +50.9% | 1.04% | 22.56倍 | 1.72倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| スパイダーＰ | 47,400円 | +30.2% | - | 0.00% | - | 6.33倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| セグエ | 50,600円 | +20.2% | +18.9% | 2.57% | 22.84倍 | 5.37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 |
| オープンドア | 52,500円 | - | - | 0.00% | - | 3.76倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
