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 |
---|---|---|---|---|---|---|---|
2024/01/04 | 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 |
2023/12/11 | 1,325 | 1,337 | 1,310 | 1,314 | -10 | -0.8% | 16,200 |
2023/12/08 | 1,328 | 1,345 | 1,321 | 1,324 | -19 | -1.4% | 13,100 |
2023/12/07 | 1,355 | 1,357 | 1,343 | 1,343 | -17 | -1.3% | 8,500 |
2023/12/06 | 1,327 | 1,364 | 1,327 | 1,360 | +35 | +2.6% | 14,000 |
2023/12/05 | 1,317 | 1,337 | 1,317 | 1,325 | -3 | -0.2% | 16,200 |
2023/12/04 | 1,333 | 1,333 | 1,317 | 1,328 | -5 | -0.4% | 10,900 |
2023/12/01 | 1,354 | 1,354 | 1,329 | 1,333 | -30 | -2.2% | 15,500 |
2023/11/30 | 1,345 | 1,363 | 1,338 | 1,363 | +18 | +1.3% | 21,700 |
2023/11/29 | 1,333 | 1,349 | 1,333 | 1,345 | +10 | +0.7% | 14,700 |
2023/11/28 | 1,330 | 1,344 | 1,324 | 1,335 | +15 | +1.1% | 19,000 |
2023/11/27 | 1,330 | 1,331 | 1,315 | 1,320 | ±0 | ±0% | 6,500 |
2023/11/24 | 1,315 | 1,329 | 1,315 | 1,320 | +6 | +0.5% | 14,300 |
2023/11/22 | 1,307 | 1,315 | 1,302 | 1,314 | +7 | +0.5% | 7,500 |
2023/11/21 | 1,305 | 1,314 | 1,302 | 1,307 | +9 | +0.7% | 11,500 |
2023/11/20 | 1,310 | 1,313 | 1,294 | 1,298 | -19 | -1.4% | 17,700 |
2023/11/17 | 1,289 | 1,317 | 1,286 | 1,317 | +37 | +2.9% | 27,000 |
2023/11/16 | 1,274 | 1,285 | 1,272 | 1,280 | +6 | +0.5% | 11,000 |
2023/11/15 | 1,263 | 1,275 | 1,257 | 1,274 | +22 | +1.8% | 20,200 |
2023/11/14 | 1,260 | 1,267 | 1,251 | 1,252 | +5 | +0.4% | 12,700 |
2023/11/13 | 1,251 | 1,267 | 1,241 | 1,247 | -3 | -0.2% | 28,800 |
2023/11/10 | 1,242 | 1,251 | 1,234 | 1,250 | ±0 | ±0% | 12,200 |
2023/11/09 | 1,236 | 1,255 | 1,236 | 1,250 | -1 | -0.1% | 16,800 |
2023/11/08 | 1,254 | 1,273 | 1,244 | 1,251 | -8 | -0.6% | 23,700 |
2023/11/07 | 1,280 | 1,283 | 1,258 | 1,259 | -24 | -1.9% | 13,500 |
2023/11/06 | 1,262 | 1,287 | 1,262 | 1,283 | +17 | +1.3% | 23,000 |
2023/11/02 | 1,256 | 1,270 | 1,253 | 1,266 | +25 | +2% | 30,500 |
2023/11/01 | 1,236 | 1,244 | 1,229 | 1,241 | +16 | +1.3% | 20,300 |
2023/10/31 | 1,209 | 1,225 | 1,199 | 1,225 | +6 | +0.5% | 24,000 |
2023/10/30 | 1,223 | 1,230 | 1,215 | 1,219 | -4 | -0.3% | 16,000 |
2023/10/27 | 1,204 | 1,223 | 1,204 | 1,223 | +27 | +2.3% | 12,600 |
2023/10/26 | 1,198 | 1,222 | 1,196 | 1,196 | -26 | -2.1% | 20,600 |
2023/10/25 | 1,205 | 1,222 | 1,205 | 1,222 | +18 | +1.5% | 22,300 |
2023/10/24 | 1,210 | 1,211 | 1,189 | 1,204 | +1 | +0.1% | 41,800 |
2023/10/23 | 1,210 | 1,218 | 1,191 | 1,203 | -7 | -0.6% | 67,400 |
2023/10/20 | 1,248 | 1,248 | 1,202 | 1,210 | -39 | -3.1% | 58,200 |
401~
450
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