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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 1,550 | 1,567 | 1,542 | 1,550 | +2 | +0.1% | 11,500 |
| 2023/06/21 | 1,570 | 1,580 | 1,548 | 1,548 | -29 | -1.8% | 7,000 |
| 2023/06/20 | 1,562 | 1,585 | 1,560 | 1,577 | +7 | +0.4% | 14,400 |
| 2023/06/19 | 1,566 | 1,575 | 1,559 | 1,570 | -5 | -0.3% | 10,700 |
| 2023/06/16 | 1,548 | 1,579 | 1,544 | 1,575 | +38 | +2.5% | 27,700 |
| 2023/06/15 | 1,538 | 1,550 | 1,527 | 1,537 | -3 | -0.2% | 17,800 |
| 2023/06/14 | 1,525 | 1,554 | 1,523 | 1,540 | +23 | +1.5% | 27,000 |
| 2023/06/13 | 1,514 | 1,528 | 1,514 | 1,517 | +7 | +0.5% | 6,800 |
| 2023/06/12 | 1,490 | 1,517 | 1,490 | 1,510 | +22 | +1.5% | 6,900 |
| 2023/06/09 | 1,517 | 1,517 | 1,477 | 1,488 | -17 | -1.1% | 21,800 |
| 2023/06/08 | 1,497 | 1,520 | 1,493 | 1,505 | +9 | +0.6% | 17,600 |
| 2023/06/07 | 1,505 | 1,525 | 1,495 | 1,496 | -9 | -0.6% | 16,600 |
| 2023/06/06 | 1,519 | 1,519 | 1,478 | 1,505 | -12 | -0.8% | 15,100 |
| 2023/06/05 | 1,502 | 1,519 | 1,499 | 1,517 | +33 | +2.2% | 16,600 |
| 2023/06/02 | 1,474 | 1,489 | 1,467 | 1,484 | +28 | +1.9% | 12,400 |
| 2023/06/01 | 1,451 | 1,474 | 1,451 | 1,456 | +4 | +0.3% | 11,000 |
| 2023/05/31 | 1,474 | 1,479 | 1,447 | 1,452 | -35 | -2.4% | 28,700 |
| 2023/05/30 | 1,490 | 1,495 | 1,479 | 1,487 | -2 | -0.1% | 13,000 |
| 2023/05/29 | 1,502 | 1,506 | 1,486 | 1,489 | -11 | -0.7% | 11,000 |
| 2023/05/26 | 1,510 | 1,521 | 1,500 | 1,500 | -11 | -0.7% | 12,900 |
| 2023/05/25 | 1,522 | 1,523 | 1,505 | 1,511 | -13 | -0.9% | 12,100 |
| 2023/05/24 | 1,530 | 1,533 | 1,522 | 1,524 | -10 | -0.7% | 8,200 |
| 2023/05/23 | 1,547 | 1,556 | 1,530 | 1,534 | -6 | -0.4% | 12,500 |
| 2023/05/22 | 1,540 | 1,543 | 1,525 | 1,540 | -1 | -0.1% | 8,500 |
| 2023/05/19 | 1,529 | 1,547 | 1,508 | 1,541 | +12 | +0.8% | 21,600 |
| 2023/05/18 | 1,538 | 1,555 | 1,517 | 1,529 | -23 | -1.5% | 17,500 |
| 2023/05/17 | 1,550 | 1,560 | 1,513 | 1,552 | -5 | -0.3% | 25,000 |
| 2023/05/16 | 1,585 | 1,585 | 1,550 | 1,557 | -26 | -1.6% | 25,000 |
| 2023/05/15 | 1,593 | 1,595 | 1,574 | 1,583 | -6 | -0.4% | 13,600 |
| 2023/05/12 | 1,582 | 1,598 | 1,570 | 1,589 | +11 | +0.7% | 15,200 |
| 2023/05/11 | 1,580 | 1,592 | 1,565 | 1,578 | -2 | -0.1% | 18,500 |
| 2023/05/10 | 1,571 | 1,589 | 1,570 | 1,580 | +5 | +0.3% | 18,500 |
| 2023/05/09 | 1,579 | 1,596 | 1,575 | 1,575 | +6 | +0.4% | 14,900 |
| 2023/05/08 | 1,582 | 1,617 | 1,569 | 1,569 | -10 | -0.6% | 20,600 |
| 2023/05/02 | 1,599 | 1,599 | 1,541 | 1,579 | -10 | -0.6% | 18,800 |
| 2023/05/01 | 1,588 | 1,600 | 1,578 | 1,589 | +10 | +0.6% | 12,300 |
| 2023/04/28 | 1,586 | 1,588 | 1,550 | 1,579 | +11 | +0.7% | 13,800 |
| 2023/04/27 | 1,567 | 1,579 | 1,566 | 1,568 | +10 | +0.6% | 8,700 |
| 2023/04/26 | 1,571 | 1,571 | 1,525 | 1,558 | -24 | -1.5% | 11,300 |
| 2023/04/25 | 1,580 | 1,590 | 1,572 | 1,582 | +2 | +0.1% | 7,900 |
| 2023/04/24 | 1,581 | 1,591 | 1,577 | 1,580 | ±0 | ±0% | 4,800 |
| 2023/04/21 | 1,581 | 1,583 | 1,558 | 1,580 | -7 | -0.4% | 10,700 |
| 2023/04/20 | 1,595 | 1,595 | 1,573 | 1,587 | -3 | -0.2% | 16,800 |
| 2023/04/19 | 1,528 | 1,599 | 1,528 | 1,590 | +59 | +3.9% | 39,600 |
| 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 |
351～
400
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% | 15.70倍 | 0.86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
