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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
件表示中 / 1582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 | 115,800円 | +6.5% | +43.6% | 3.20% | 19.26倍 | 1.19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 |
| クオンタムＳ | 45,700円 | - | - | 0.00% | - | 185.77倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| ＮＴＴＤＩＭ | 419,500円 | +9.9% | +66.9% | 1.19% | 29.20倍 | 3.99倍 |
|
ＮＴＴデータグループの社内ベンチャー発祥。Ｗｅｂシステム基盤構築ソフトを開発・販売 |
| クロスキャット | 121,800円 | +5.6% | +4.8% | 2.79% | 12.63倍 | 2.91倍 |
|
ソフトウェア開発軸の中堅ＳＩ。クレジット向けシステム強み。Ｍ＆Ａで製造系、西日本へ展開 |
| 出前館 | 18,400円 | -21.6% | - | 0.00% | - | 0.64倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
