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 |
|---|---|---|---|---|---|---|---|
| 2023/04/18 | 1,532 | 1,535 | 1,520 | 1,531 | +7 | +0.5% | 5,700 |
| 2023/04/17 | 1,525 | 1,528 | 1,520 | 1,524 | -12 | -0.8% | 5,300 |
| 2023/04/14 | 1,527 | 1,539 | 1,518 | 1,536 | +11 | +0.7% | 12,600 |
| 2023/04/13 | 1,537 | 1,537 | 1,516 | 1,525 | -4 | -0.3% | 14,100 |
| 2023/04/12 | 1,540 | 1,541 | 1,511 | 1,529 | -51 | -3.2% | 23,500 |
| 2023/04/11 | 1,560 | 1,585 | 1,559 | 1,580 | +29 | +1.9% | 16,600 |
| 2023/04/10 | 1,562 | 1,568 | 1,538 | 1,551 | +3 | +0.2% | 9,200 |
| 2023/04/07 | 1,542 | 1,554 | 1,535 | 1,548 | +6 | +0.4% | 9,600 |
| 2023/04/06 | 1,575 | 1,575 | 1,537 | 1,542 | -18 | -1.2% | 10,500 |
| 2023/04/05 | 1,572 | 1,573 | 1,554 | 1,560 | -32 | -2% | 10,200 |
| 2023/04/04 | 1,612 | 1,612 | 1,581 | 1,592 | -8 | -0.5% | 14,700 |
| 2023/04/03 | 1,610 | 1,618 | 1,585 | 1,600 | +10 | +0.6% | 11,100 |
| 2023/03/31 | 1,600 | 1,615 | 1,571 | 1,590 | -6 | -0.4% | 9,200 |
| 2023/03/30 | 1,622 | 1,625 | 1,593 | 1,596 | -22 | -1.4% | 7,400 |
| 2023/03/29 | 1,586 | 1,618 | 1,578 | 1,618 | +47 | +3% | 18,800 |
| 2023/03/28 | 1,582 | 1,595 | 1,570 | 1,571 | -11 | -0.7% | 8,800 |
| 2023/03/27 | 1,562 | 1,582 | 1,555 | 1,582 | +41 | +2.7% | 16,700 |
| 2023/03/24 | 1,538 | 1,541 | 1,515 | 1,541 | +18 | +1.2% | 8,200 |
| 2023/03/23 | 1,526 | 1,529 | 1,504 | 1,523 | -15 | -1% | 21,900 |
| 2023/03/22 | 1,526 | 1,543 | 1,517 | 1,538 | +57 | +3.8% | 10,300 |
| 2023/03/20 | 1,522 | 1,522 | 1,481 | 1,481 | -41 | -2.7% | 22,700 |
| 2023/03/17 | 1,513 | 1,536 | 1,513 | 1,522 | +8 | +0.5% | 13,000 |
| 2023/03/16 | 1,497 | 1,514 | 1,482 | 1,514 | -6 | -0.4% | 17,600 |
| 2023/03/15 | 1,526 | 1,527 | 1,515 | 1,520 | +20 | +1.3% | 15,700 |
| 2023/03/14 | 1,524 | 1,526 | 1,496 | 1,500 | -53 | -3.4% | 19,400 |
| 2023/03/13 | 1,537 | 1,553 | 1,524 | 1,553 | -12 | -0.8% | 16,700 |
| 2023/03/10 | 1,560 | 1,581 | 1,560 | 1,565 | -27 | -1.7% | 26,500 |
| 2023/03/09 | 1,571 | 1,596 | 1,566 | 1,592 | +14 | +0.9% | 8,000 |
| 2023/03/08 | 1,590 | 1,590 | 1,568 | 1,578 | -15 | -0.9% | 16,700 |
| 2023/03/07 | 1,579 | 1,596 | 1,570 | 1,593 | +14 | +0.9% | 14,300 |
| 2023/03/06 | 1,590 | 1,599 | 1,573 | 1,579 | -8 | -0.5% | 11,100 |
| 2023/03/03 | 1,563 | 1,589 | 1,563 | 1,587 | +24 | +1.5% | 10,000 |
| 2023/03/02 | 1,597 | 1,597 | 1,560 | 1,563 | -10 | -0.6% | 11,200 |
| 2023/03/01 | 1,565 | 1,573 | 1,558 | 1,573 | +8 | +0.5% | 9,700 |
| 2023/02/28 | 1,562 | 1,580 | 1,558 | 1,565 | +2 | +0.1% | 8,200 |
| 2023/02/27 | 1,552 | 1,571 | 1,552 | 1,563 | -9 | -0.6% | 4,100 |
| 2023/02/24 | 1,556 | 1,572 | 1,550 | 1,572 | +13 | +0.8% | 13,400 |
| 2023/02/22 | 1,559 | 1,566 | 1,547 | 1,559 | -7 | -0.4% | 10,500 |
| 2023/02/21 | 1,573 | 1,575 | 1,559 | 1,566 | -2 | -0.1% | 8,700 |
| 2023/02/20 | 1,582 | 1,582 | 1,556 | 1,568 | +4 | +0.3% | 7,000 |
| 2023/02/17 | 1,608 | 1,608 | 1,564 | 1,564 | -40 | -2.5% | 14,800 |
| 2023/02/16 | 1,569 | 1,611 | 1,567 | 1,604 | +33 | +2.1% | 19,300 |
| 2023/02/15 | 1,585 | 1,595 | 1,568 | 1,571 | -9 | -0.6% | 11,800 |
| 2023/02/14 | 1,576 | 1,583 | 1,563 | 1,580 | +16 | +1% | 7,100 |
| 2023/02/13 | 1,562 | 1,564 | 1,547 | 1,564 | -5 | -0.3% | 9,300 |
| 2023/02/10 | 1,577 | 1,584 | 1,555 | 1,569 | -21 | -1.3% | 16,800 |
| 2023/02/09 | 1,585 | 1,591 | 1,568 | 1,590 | +12 | +0.8% | 8,400 |
| 2023/02/08 | 1,552 | 1,585 | 1,545 | 1,578 | +26 | +1.7% | 14,200 |
| 2023/02/07 | 1,560 | 1,575 | 1,552 | 1,552 | -17 | -1.1% | 7,500 |
| 2023/02/06 | 1,593 | 1,599 | 1,566 | 1,569 | -32 | -2% | 12,200 |
351～
400
件表示中 / 1357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 | 85,700円 | -8.1% | -43.5% | 4.08% | 14.45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 |
| 網 屋 | 349,000円 | +26.4% | -6.1% | 0.00% | 51.64倍 | 7.36倍 |
|
データセキュリティに強み、ＳａａＳ軸にストックビジネス育成、ネットワーク構築サービスも |
| ＡＩｉｎｓｉｄｅ | 383,000円 | +12.7% | -9.1% | 0.00% | 68.04倍 | 3.07倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| ＮＣＳ＆Ａ | 83,500円 | +0.5% | +8.6% | 4.55% | 10.23倍 | 1.11倍 |
|
ソフト開発の老舗。ＳＩ、アウトソーシングなど総合情報サービス展開。ＮＥＣ経由の請負多い |
| ＡＧＳ | 86,700円 | +6.4% | +6.5% | 1.85% | 15.70倍 | 1.05倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
市場注目の銘柄
チャート関連のコラム
