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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 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 |
| 2023/10/19 | 1,261 | 1,267 | 1,249 | 1,249 | -42 | -3.3% | 54,200 |
| 2023/10/18 | 1,315 | 1,315 | 1,271 | 1,291 | -21 | -1.6% | 46,200 |
| 2023/10/17 | 1,334 | 1,341 | 1,305 | 1,312 | -3 | -0.2% | 35,600 |
| 2023/10/16 | 1,300 | 1,330 | 1,295 | 1,315 | +7 | +0.5% | 65,900 |
| 2023/10/13 | 1,397 | 1,397 | 1,291 | 1,308 | -115 | -8.1% | 208,100 |
| 2023/10/12 | 1,410 | 1,427 | 1,404 | 1,423 | +23 | +1.6% | 22,300 |
| 2023/10/11 | 1,392 | 1,403 | 1,390 | 1,400 | +12 | +0.9% | 14,200 |
| 2023/10/10 | 1,391 | 1,400 | 1,387 | 1,388 | -3 | -0.2% | 13,600 |
| 2023/10/06 | 1,408 | 1,414 | 1,391 | 1,391 | -9 | -0.6% | 19,100 |
| 2023/10/05 | 1,382 | 1,405 | 1,382 | 1,400 | +18 | +1.3% | 19,500 |
| 2023/10/04 | 1,400 | 1,425 | 1,377 | 1,382 | -26 | -1.8% | 32,600 |
| 2023/10/03 | 1,423 | 1,423 | 1,407 | 1,408 | -15 | -1.1% | 31,200 |
| 2023/10/02 | 1,430 | 1,457 | 1,423 | 1,423 | -6 | -0.4% | 36,400 |
| 2023/09/29 | 1,425 | 1,439 | 1,421 | 1,429 | +14 | +1% | 30,500 |
| 2023/09/28 | 1,415 | 1,423 | 1,409 | 1,415 | -2 | -0.1% | 48,800 |
| 2023/09/27 | 1,395 | 1,418 | 1,384 | 1,417 | +22 | +1.6% | 38,100 |
| 2023/09/26 | 1,411 | 1,416 | 1,395 | 1,395 | -16 | -1.1% | 20,900 |
| 2023/09/25 | 1,399 | 1,412 | 1,390 | 1,411 | +19 | +1.4% | 21,100 |
| 2023/09/22 | 1,371 | 1,395 | 1,360 | 1,392 | +12 | +0.9% | 27,000 |
| 2023/09/21 | 1,395 | 1,401 | 1,380 | 1,380 | -17 | -1.2% | 21,300 |
| 2023/09/20 | 1,400 | 1,411 | 1,397 | 1,397 | -3 | -0.2% | 37,600 |
| 2023/09/19 | 1,400 | 1,411 | 1,390 | 1,400 | -12 | -0.8% | 35,600 |
| 2023/09/15 | 1,400 | 1,416 | 1,394 | 1,412 | +18 | +1.3% | 50,200 |
| 2023/09/14 | 1,405 | 1,413 | 1,393 | 1,394 | -21 | -1.5% | 24,600 |
| 2023/09/13 | 1,404 | 1,415 | 1,398 | 1,415 | +11 | +0.8% | 52,300 |
| 2023/09/12 | 1,400 | 1,414 | 1,394 | 1,404 | +8 | +0.6% | 35,800 |
| 2023/09/11 | 1,391 | 1,401 | 1,389 | 1,396 | +11 | +0.8% | 26,900 |
| 2023/09/08 | 1,400 | 1,403 | 1,383 | 1,385 | -10 | -0.7% | 39,600 |
| 2023/09/07 | 1,400 | 1,402 | 1,393 | 1,395 | -4 | -0.3% | 26,500 |
| 2023/09/06 | 1,404 | 1,407 | 1,396 | 1,399 | -8 | -0.6% | 26,100 |
| 2023/09/05 | 1,412 | 1,412 | 1,396 | 1,407 | -7 | -0.5% | 26,400 |
| 2023/09/04 | 1,400 | 1,414 | 1,398 | 1,414 | +14 | +1% | 41,600 |
| 2023/09/01 | 1,391 | 1,401 | 1,390 | 1,400 | +4 | +0.3% | 36,100 |
| 2023/08/31 | 1,398 | 1,402 | 1,392 | 1,396 | +6 | +0.4% | 61,500 |
| 2023/08/30 | 1,391 | 1,399 | 1,371 | 1,390 | -23 | -1.6% | 171,800 |
| 2023/08/29 | 1,405 | 1,417 | 1,397 | 1,413 | +8 | +0.6% | 146,900 |
| 2023/08/28 | 1,431 | 1,434 | 1,400 | 1,405 | -34 | -2.4% | 118,900 |
| 2023/08/25 | 1,411 | 1,439 | 1,411 | 1,439 | +24 | +1.7% | 53,900 |
| 2023/08/24 | 1,420 | 1,437 | 1,413 | 1,415 | +2 | +0.1% | 49,100 |
| 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 |
401～
450
件表示中 / 1537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 | 96,500円 | +6.5% | +43.6% | 3.73% | 16.05倍 | 0.99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 |
| ファーストＡ | 158,900円 | +38.4% | +29.5% | 0.19% | 108.02倍 | 12.60倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| キューブシス | 110,700円 | +6.3% | +26.3% | 3.79% | 13.66倍 | 1.53倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ＴＭＮ | 46,200円 | +22.6% | - | 0.00% | 48.99倍 | 1.70倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| シンクロフード | 58,300円 | +3.8% | -24.5% | 2.57% | 28.45倍 | 3.07倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
市場注目の銘柄
チャート関連のコラム
