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 |
---|---|---|---|---|---|---|---|
2023/08/23 | 1,403 | 1,416 | 1,391 | 1,413 | -3 | -0.2% | 61,300 |
2023/08/22 | 1,427 | 1,427 | 1,404 | 1,416 | -13 | -0.9% | 46,500 |
2023/08/21 | 1,426 | 1,432 | 1,419 | 1,429 | +9 | +0.6% | 41,400 |
2023/08/18 | 1,428 | 1,444 | 1,411 | 1,420 | -16 | -1.1% | 70,600 |
2023/08/17 | 1,480 | 1,482 | 1,423 | 1,436 | -54 | -3.6% | 83,600 |
2023/08/16 | 1,498 | 1,502 | 1,483 | 1,490 | -22 | -1.5% | 67,400 |
2023/08/15 | 1,505 | 1,518 | 1,505 | 1,512 | +14 | +0.9% | 32,800 |
2023/08/14 | 1,499 | 1,513 | 1,494 | 1,498 | +1 | +0.1% | 38,200 |
2023/08/10 | 1,496 | 1,505 | 1,489 | 1,497 | -3 | -0.2% | 35,900 |
2023/08/09 | 1,501 | 1,511 | 1,498 | 1,500 | -2 | -0.1% | 23,200 |
2023/08/08 | 1,511 | 1,519 | 1,502 | 1,502 | -5 | -0.3% | 52,700 |
2023/08/07 | 1,480 | 1,507 | 1,477 | 1,507 | +22 | +1.5% | 28,000 |
2023/08/04 | 1,492 | 1,509 | 1,481 | 1,485 | -14 | -0.9% | 32,600 |
2023/08/03 | 1,505 | 1,519 | 1,490 | 1,499 | -17 | -1.1% | 29,500 |
2023/08/02 | 1,523 | 1,530 | 1,516 | 1,516 | -12 | -0.8% | 15,800 |
2023/08/01 | 1,540 | 1,565 | 1,527 | 1,528 | -19 | -1.2% | 17,600 |
2023/07/31 | 1,555 | 1,572 | 1,543 | 1,547 | +13 | +0.8% | 21,200 |
2023/07/28 | 1,520 | 1,538 | 1,513 | 1,534 | +6 | +0.4% | 24,200 |
2023/07/27 | 1,518 | 1,528 | 1,511 | 1,528 | +8 | +0.5% | 12,600 |
2023/07/26 | 1,516 | 1,521 | 1,508 | 1,520 | +4 | +0.3% | 8,100 |
2023/07/25 | 1,532 | 1,537 | 1,516 | 1,516 | -21 | -1.4% | 21,000 |
2023/07/24 | 1,531 | 1,545 | 1,529 | 1,537 | +14 | +0.9% | 8,500 |
2023/07/21 | 1,532 | 1,539 | 1,523 | 1,523 | -23 | -1.5% | 17,600 |
2023/07/20 | 1,568 | 1,575 | 1,546 | 1,546 | -18 | -1.2% | 12,700 |
2023/07/19 | 1,555 | 1,570 | 1,549 | 1,564 | +10 | +0.6% | 15,100 |
2023/07/18 | 1,558 | 1,561 | 1,520 | 1,554 | -13 | -0.8% | 33,300 |
2023/07/14 | 1,545 | 1,585 | 1,533 | 1,567 | +39 | +2.6% | 54,200 |
2023/07/13 | 1,537 | 1,537 | 1,514 | 1,528 | +10 | +0.7% | 38,600 |
2023/07/12 | 1,533 | 1,544 | 1,510 | 1,518 | -7 | -0.5% | 73,400 |
2023/07/11 | 1,512 | 1,541 | 1,511 | 1,525 | +36 | +2.4% | 62,000 |
2023/07/10 | 1,488 | 1,504 | 1,477 | 1,489 | -16 | -1.1% | 86,500 |
2023/07/07 | 1,500 | 1,516 | 1,490 | 1,505 | +4 | +0.3% | 84,400 |
2023/07/06 | 1,510 | 1,515 | 1,493 | 1,501 | -19 | -1.3% | 71,400 |
2023/07/05 | 1,540 | 1,542 | 1,503 | 1,520 | -36 | -2.3% | 83,100 |
2023/07/04 | 1,558 | 1,564 | 1,550 | 1,556 | -8 | -0.5% | 41,400 |
2023/07/03 | 1,580 | 1,588 | 1,553 | 1,564 | +12 | +0.8% | 33,100 |
2023/06/30 | 1,557 | 1,564 | 1,545 | 1,552 | -5 | -0.3% | 13,300 |
2023/06/29 | 1,557 | 1,568 | 1,548 | 1,557 | ±0 | ±0% | 13,200 |
2023/06/28 | 1,535 | 1,570 | 1,526 | 1,557 | +38 | +2.5% | 18,700 |
2023/06/27 | 1,505 | 1,519 | 1,490 | 1,519 | +14 | +0.9% | 19,500 |
2023/06/26 | 1,542 | 1,542 | 1,500 | 1,505 | -41 | -2.7% | 19,500 |
2023/06/23 | 1,545 | 1,565 | 1,532 | 1,546 | -4 | -0.3% | 23,100 |
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 |
401~
450
件表示中 / 1493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 | 96,200円 | +0.8% | +30.2% | - | 18.20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 |
オープンドア | 56,300円 | +5.4% | - | - | 174.84倍 | 3.45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 |
アドソル | 97,800円 | +8.7% | +17.5% | - | 14.72倍 | - |
|
電力やガスなどのシステム開発に強み。DX関連案件の比率高まる。グローバル協業を強化 |
クラウドワクス | 108,400円 | +30.0% | +15.4% | - | 11.41倍 | 2.40倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理SaaSを展開 |
スパイダーP | 48,100円 | +30.2% | - | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム