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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,125 | 1,132 | 1,118 | 1,129 | +4 | +0.4% | 42,000 |
| 2025/09/11 | 1,116 | 1,125 | 1,115 | 1,125 | +4 | +0.4% | 21,300 |
| 2025/09/10 | 1,113 | 1,123 | 1,108 | 1,121 | +8 | +0.7% | 29,500 |
| 2025/09/09 | 1,121 | 1,126 | 1,110 | 1,113 | -9 | -0.8% | 43,400 |
| 2025/09/08 | 1,120 | 1,123 | 1,117 | 1,122 | +8 | +0.7% | 25,900 |
| 2025/09/05 | 1,114 | 1,120 | 1,112 | 1,114 | ±0 | ±0% | 25,800 |
| 2025/09/04 | 1,110 | 1,114 | 1,099 | 1,114 | +4 | +0.4% | 40,200 |
| 2025/09/03 | 1,102 | 1,119 | 1,097 | 1,110 | +9 | +0.8% | 63,500 |
| 2025/09/02 | 1,100 | 1,114 | 1,099 | 1,101 | +3 | +0.3% | 64,400 |
| 2025/09/01 | 1,103 | 1,114 | 1,090 | 1,098 | -14 | -1.3% | 102,500 |
| 2025/08/29 | 1,121 | 1,124 | 1,110 | 1,112 | +3 | +0.3% | 89,500 |
| 2025/08/28 | 1,120 | 1,120 | 1,093 | 1,109 | -54 | -4.6% | 221,100 |
| 2025/08/27 | 1,161 | 1,168 | 1,154 | 1,163 | +4 | +0.3% | 149,700 |
| 2025/08/26 | 1,158 | 1,160 | 1,152 | 1,159 | +1 | +0.1% | 90,000 |
| 2025/08/25 | 1,170 | 1,172 | 1,153 | 1,158 | ±0 | ±0% | 96,600 |
| 2025/08/22 | 1,161 | 1,162 | 1,153 | 1,158 | -7 | -0.6% | 93,500 |
| 2025/08/21 | 1,163 | 1,167 | 1,158 | 1,165 | +2 | +0.2% | 58,000 |
| 2025/08/20 | 1,163 | 1,165 | 1,157 | 1,163 | +1 | +0.1% | 45,500 |
| 2025/08/19 | 1,160 | 1,162 | 1,157 | 1,162 | +4 | +0.3% | 43,400 |
| 2025/08/18 | 1,160 | 1,161 | 1,155 | 1,158 | +5 | +0.4% | 69,100 |
| 2025/08/15 | 1,153 | 1,156 | 1,149 | 1,153 | +2 | +0.2% | 64,200 |
| 2025/08/14 | 1,160 | 1,160 | 1,147 | 1,151 | -11 | -0.9% | 67,700 |
| 2025/08/13 | 1,153 | 1,162 | 1,147 | 1,162 | +13 | +1.1% | 101,700 |
| 2025/08/12 | 1,160 | 1,161 | 1,148 | 1,149 | -7 | -0.6% | 96,600 |
| 2025/08/08 | 1,169 | 1,169 | 1,156 | 1,156 | -14 | -1.2% | 71,100 |
| 2025/08/07 | 1,174 | 1,178 | 1,165 | 1,170 | -2 | -0.2% | 63,000 |
| 2025/08/06 | 1,176 | 1,176 | 1,162 | 1,172 | -3 | -0.3% | 99,200 |
| 2025/08/05 | 1,185 | 1,188 | 1,163 | 1,175 | +2 | +0.2% | 116,200 |
| 2025/08/04 | 1,160 | 1,175 | 1,156 | 1,173 | +13 | +1.1% | 155,100 |
| 2025/08/01 | 1,140 | 1,163 | 1,137 | 1,160 | +18 | +1.6% | 70,300 |
| 2025/07/31 | 1,123 | 1,143 | 1,122 | 1,142 | +17 | +1.5% | 68,800 |
| 2025/07/30 | 1,112 | 1,130 | 1,111 | 1,125 | +7 | +0.6% | 54,700 |
| 2025/07/29 | 1,110 | 1,125 | 1,104 | 1,118 | +3 | +0.3% | 54,000 |
| 2025/07/28 | 1,132 | 1,132 | 1,105 | 1,115 | -17 | -1.5% | 90,200 |
| 2025/07/25 | 1,134 | 1,178 | 1,128 | 1,132 | +22 | +2% | 211,900 |
| 2025/07/24 | 1,100 | 1,120 | 1,088 | 1,110 | +27 | +2.5% | 206,400 |
| 2025/07/23 | 1,099 | 1,099 | 1,051 | 1,083 | +99 | +10.1% | 431,500 |
| 2025/07/22 | 995 | 1,003 | 984 | 984 | -5 | -0.5% | 116,300 |
| 2025/07/18 | 1,005 | 1,006 | 983 | 989 | -11 | -1.1% | 116,600 |
| 2025/07/17 | 989 | 1,002 | 981 | 1,000 | +12 | +1.2% | 103,800 |
| 2025/07/16 | 990 | 1,019 | 971 | 988 | -92 | -8.5% | 290,600 |
| 2025/07/15 | 1,084 | 1,091 | 1,072 | 1,080 | +2 | +0.2% | 78,200 |
| 2025/07/14 | 1,068 | 1,079 | 1,063 | 1,078 | ±0 | ±0% | 38,400 |
| 2025/07/11 | 1,072 | 1,082 | 1,069 | 1,078 | +6 | +0.6% | 42,900 |
| 2025/07/10 | 1,071 | 1,074 | 1,056 | 1,072 | -1 | -0.1% | 65,900 |
| 2025/07/09 | 1,080 | 1,084 | 1,067 | 1,073 | -1 | -0.1% | 32,900 |
| 2025/07/08 | 1,067 | 1,083 | 1,065 | 1,074 | +9 | +0.8% | 52,300 |
| 2025/07/07 | 1,064 | 1,073 | 1,052 | 1,065 | +13 | +1.2% | 64,700 |
| 2025/07/04 | 1,029 | 1,062 | 1,028 | 1,052 | +26 | +2.5% | 102,500 |
| 2025/07/03 | 1,038 | 1,046 | 1,025 | 1,026 | -13 | -1.3% | 49,400 |
1～
50
件表示中 / 1597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 | 113,700円 | +6.5% | +43.6% | 3.25% | 18.90倍 | 1.17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 |
| エイチームＨＤ | 110,200円 | +2.4% | -43.2% | 2.54% | 34.10倍 | 2.26倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| アイエスビー | 178,700円 | +8.7% | -4.9% | 3.08% | 12.12倍 | 1.49倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ネットスターズ | 120,800円 | +24.3% | - | 0.00% | 101.94倍 | 2.80倍 |
|
ＱＲコード決済に対応のキャッシュレス決済サービス「ＳｔａｒＰａｙ」展開。決済関連ＤＸも |
| ＣＡＩＣＡ Ｄ | 12,900円 | +11.0% | +55.8% | 0.00% | 24.29倍 | 6.98倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業をクシムから再取得し売却。フィスコと親密 |
市場注目の銘柄
チャート関連のコラム
