Ｈｍｃｏｍｍ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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,095 | 1,114 | 1,078 | 1,114 | +21 | +1.9% | 15,000 |
| 2025/01/20 | 1,095 | 1,115 | 1,082 | 1,093 | -3 | -0.3% | 32,300 |
| 2025/01/17 | 1,110 | 1,110 | 1,070 | 1,096 | ±0 | ±0% | 34,200 |
| 2025/01/16 | 1,062 | 1,122 | 1,062 | 1,096 | +35 | +3.3% | 62,900 |
| 2025/01/15 | 1,081 | 1,090 | 1,061 | 1,061 | -19 | -1.8% | 30,500 |
| 2025/01/14 | 1,103 | 1,114 | 1,072 | 1,080 | -42 | -3.7% | 43,100 |
| 2025/01/10 | 1,084 | 1,122 | 1,076 | 1,122 | +23 | +2.1% | 42,200 |
| 2025/01/09 | 1,114 | 1,136 | 1,095 | 1,099 | -1 | -0.1% | 49,400 |
| 2025/01/08 | 1,130 | 1,149 | 1,100 | 1,100 | -56 | -4.8% | 99,000 |
| 2025/01/07 | 1,184 | 1,220 | 1,145 | 1,156 | -42 | -3.5% | 139,700 |
| 2025/01/06 | 1,223 | 1,270 | 1,196 | 1,198 | -23 | -1.9% | 126,500 |
| 2024/12/30 | 1,207 | 1,231 | 1,177 | 1,221 | +14 | +1.2% | 98,600 |
| 2024/12/27 | 1,227 | 1,248 | 1,188 | 1,207 | -2 | -0.2% | 160,800 |
| 2024/12/26 | 1,165 | 1,228 | 1,159 | 1,209 | +14 | +1.2% | 244,700 |
| 2024/12/25 | 1,190 | 1,212 | 1,156 | 1,195 | +6 | +0.5% | 230,900 |
| 2024/12/24 | 1,081 | 1,217 | 1,081 | 1,189 | +108 | +10% | 397,600 |
| 2024/12/23 | 1,065 | 1,151 | 1,059 | 1,081 | +28 | +2.7% | 201,300 |
| 2024/12/20 | 1,131 | 1,131 | 1,053 | 1,053 | -48 | -4.4% | 180,600 |
| 2024/12/19 | 1,110 | 1,132 | 1,073 | 1,101 | -33 | -2.9% | 133,100 |
| 2024/12/18 | 1,178 | 1,183 | 1,124 | 1,134 | -52 | -4.4% | 140,200 |
| 2024/12/17 | 1,126 | 1,211 | 1,123 | 1,186 | +62 | +5.5% | 260,200 |
| 2024/12/16 | 1,161 | 1,171 | 1,121 | 1,124 | -42 | -3.6% | 101,100 |
| 2024/12/13 | 1,187 | 1,214 | 1,161 | 1,166 | -33 | -2.8% | 97,400 |
| 2024/12/12 | 1,162 | 1,237 | 1,119 | 1,199 | +44 | +3.8% | 259,600 |
| 2024/12/11 | 1,173 | 1,190 | 1,145 | 1,155 | -29 | -2.4% | 160,400 |
| 2024/12/10 | 1,236 | 1,236 | 1,181 | 1,184 | -54 | -4.4% | 174,000 |
| 2024/12/09 | 1,182 | 1,296 | 1,181 | 1,238 | +38 | +3.2% | 375,000 |
| 2024/12/06 | 1,172 | 1,207 | 1,095 | 1,200 | +28 | +2.4% | 447,300 |
| 2024/12/05 | 1,257 | 1,275 | 1,167 | 1,172 | -73 | -5.9% | 303,500 |
| 2024/12/04 | 1,175 | 1,276 | 1,175 | 1,245 | +45 | +3.8% | 336,800 |
| 2024/12/03 | 1,200 | 1,367 | 1,198 | 1,200 | +52 | +4.5% | 1,409,200 |
| 2024/12/02 | 1,260 | 1,268 | 1,148 | 1,148 | -90 | -7.3% | 188,400 |
| 2024/11/29 | 1,206 | 1,264 | 1,192 | 1,238 | +11 | +0.9% | 201,400 |
| 2024/11/28 | 1,215 | 1,293 | 1,143 | 1,227 | -18 | -1.4% | 512,500 |
| 2024/11/27 | 1,353 | 1,363 | 1,200 | 1,245 | -74 | -5.6% | 351,800 |
| 2024/11/26 | 1,410 | 1,410 | 1,281 | 1,319 | -61 | -4.4% | 333,400 |
| 2024/11/25 | 1,363 | 1,443 | 1,326 | 1,380 | -24 | -1.7% | 426,400 |
| 2024/11/22 | 1,520 | 1,533 | 1,383 | 1,404 | -149 | -9.6% | 620,600 |
| 2024/11/21 | 1,580 | 1,650 | 1,530 | 1,553 | ±0 | ±0% | 1,578,000 |
| 2024/11/20 | 1,435 | 1,709 | 1,363 | 1,553 | +58 | +3.9% | 3,425,900 |
| 2024/11/19 | 1,516 | 1,580 | 1,372 | 1,495 | +125 | +9.1% | 4,302,000 |
| 2024/11/18 | 1,200 | 1,370 | 1,200 | 1,370 | +300 | +28% | 1,676,100 |
| 2024/11/15 | 1,070 | 1,070 | 1,070 | 1,070 | +150 | +16.3% | 17,100 |
| 2024/11/14 | 1,001 | 1,001 | 912 | 920 | -80 | -8% | 333,200 |
| 2024/11/13 | 1,092 | 1,173 | 957 | 1,000 | -73 | -6.8% | 1,152,800 |
| 2024/11/12 | 1,024 | 1,092 | 991 | 1,073 | +57 | +5.6% | 815,800 |
| 2024/11/11 | 1,150 | 1,217 | 1,016 | 1,016 | -74 | -6.8% | 2,431,600 |
| 2024/11/08 | 1,090 | 1,301 | 1,050 | 1,090 | +89 | +8.9% | 7,595,600 |
| 2024/11/07 | 860 | 1,001 | 853 | 1,001 | +150 | +17.6% | 1,445,700 |
| 2024/11/06 | 861 | 900 | 839 | 851 | -5 | -0.6% | 516,400 |
51～
100
件表示中 / 106件
類似銘柄と比較する
現在ご覧いただいている「エイチエムコム」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 |
|---|---|---|---|---|---|---|---|---|
| エイチエムコム | 69,900円 | +53.4% | +134.7% | 0.00% | 33.27倍 | 1.66倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ＴｒｕｅＤａｔａ | 61,000円 | +12.4% | +58.1% | 0.00% | 33.87倍 | 2.80倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| Ｃｏｃｏｌｉｖｅ | 99,000円 | +23.1% | +22.7% | 0.00% | 15.88倍 | 3.87倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| イノベーション | 104,400円 | +23.5% | +25.7% | 3.83% | 9.21倍 | 0.82倍 |
|
ＩＴ製品比較・資料請求サイト運営。掲載企業に成果報酬型課金。クラウド型マーケツールも |
| ＩＰＳ | 114,300円 | +11.9% | +7.4% | 3.32% | 10.67倍 | 1.77倍 |
|
関西地盤に企業向け情報システム開発。ＳＡＰのＥＲＰを中心に販売。２５年７月、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
