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 |
|---|---|---|---|---|---|---|---|
| 2025/11/28 | 1,041 | 1,046 | 1,038 | 1,042 | -2 | -0.2% | 39,700 |
| 2025/11/27 | 1,056 | 1,056 | 1,042 | 1,044 | -16 | -1.5% | 31,900 |
| 2025/11/26 | 1,050 | 1,061 | 1,050 | 1,060 | +10 | +1% | 27,700 |
| 2025/11/25 | 1,079 | 1,082 | 1,045 | 1,050 | -32 | -3% | 58,800 |
| 2025/11/21 | 1,051 | 1,082 | 1,050 | 1,082 | +28 | +2.7% | 58,400 |
| 2025/11/20 | 1,058 | 1,062 | 1,049 | 1,054 | +5 | +0.5% | 42,700 |
| 2025/11/19 | 1,034 | 1,050 | 1,031 | 1,049 | +22 | +2.1% | 60,200 |
| 2025/11/18 | 1,026 | 1,036 | 1,021 | 1,027 | +1 | +0.1% | 53,400 |
| 2025/11/17 | 1,018 | 1,032 | 1,018 | 1,026 | +8 | +0.8% | 36,700 |
| 2025/11/14 | 1,014 | 1,018 | 1,007 | 1,018 | +6 | +0.6% | 32,800 |
| 2025/11/13 | 996 | 1,012 | 996 | 1,012 | +13 | +1.3% | 48,500 |
| 2025/11/12 | 973 | 999 | 972 | 999 | +25 | +2.6% | 53,800 |
| 2025/11/11 | 983 | 983 | 967 | 974 | -5 | -0.5% | 37,900 |
| 2025/11/10 | 975 | 982 | 972 | 979 | +7 | +0.7% | 36,000 |
| 2025/11/07 | 967 | 974 | 960 | 972 | +2 | +0.2% | 71,300 |
| 2025/11/06 | 988 | 989 | 970 | 970 | -22 | -2.2% | 89,600 |
| 2025/11/05 | 990 | 999 | 984 | 992 | -3 | -0.3% | 81,500 |
| 2025/11/04 | 999 | 1,008 | 993 | 995 | -6 | -0.6% | 50,100 |
| 2025/10/31 | 1,003 | 1,008 | 992 | 1,001 | -5 | -0.5% | 87,000 |
| 2025/10/30 | 1,002 | 1,011 | 999 | 1,006 | +4 | +0.4% | 57,700 |
| 2025/10/29 | 1,011 | 1,015 | 1,002 | 1,002 | -9 | -0.9% | 50,000 |
| 2025/10/28 | 1,044 | 1,044 | 1,011 | 1,011 | -35 | -3.3% | 55,900 |
| 2025/10/27 | 1,036 | 1,050 | 1,034 | 1,046 | +12 | +1.2% | 32,700 |
| 2025/10/24 | 1,035 | 1,047 | 1,033 | 1,034 | +3 | +0.3% | 26,400 |
| 2025/10/23 | 1,030 | 1,040 | 1,022 | 1,031 | -6 | -0.6% | 44,200 |
| 2025/10/22 | 1,020 | 1,040 | 1,020 | 1,037 | +12 | +1.2% | 37,100 |
| 2025/10/21 | 1,023 | 1,032 | 1,014 | 1,025 | +2 | +0.2% | 73,200 |
| 2025/10/20 | 1,026 | 1,031 | 1,013 | 1,023 | +4 | +0.4% | 70,400 |
| 2025/10/17 | 1,020 | 1,029 | 1,011 | 1,019 | -8 | -0.8% | 49,400 |
| 2025/10/16 | 1,050 | 1,052 | 1,008 | 1,027 | -1 | -0.1% | 108,800 |
| 2025/10/15 | 1,019 | 1,087 | 1,013 | 1,028 | +18 | +1.8% | 185,200 |
| 2025/10/14 | 1,040 | 1,047 | 1,010 | 1,010 | -40 | -3.8% | 159,400 |
| 2025/10/10 | 1,074 | 1,074 | 1,050 | 1,050 | -35 | -3.2% | 56,200 |
| 2025/10/09 | 1,093 | 1,094 | 1,078 | 1,085 | -8 | -0.7% | 56,500 |
| 2025/10/08 | 1,100 | 1,109 | 1,093 | 1,093 | -8 | -0.7% | 55,100 |
| 2025/10/07 | 1,107 | 1,110 | 1,093 | 1,101 | -10 | -0.9% | 51,500 |
| 2025/10/06 | 1,090 | 1,115 | 1,080 | 1,111 | +38 | +3.5% | 80,800 |
| 2025/10/03 | 1,055 | 1,079 | 1,050 | 1,073 | +18 | +1.7% | 37,100 |
| 2025/10/02 | 1,054 | 1,064 | 1,040 | 1,055 | +5 | +0.5% | 60,800 |
| 2025/10/01 | 1,088 | 1,089 | 1,050 | 1,050 | -45 | -4.1% | 76,000 |
| 2025/09/30 | 1,110 | 1,110 | 1,095 | 1,095 | -11 | -1% | 34,100 |
| 2025/09/29 | 1,116 | 1,116 | 1,102 | 1,106 | -13 | -1.2% | 37,500 |
| 2025/09/26 | 1,115 | 1,123 | 1,115 | 1,119 | -5 | -0.4% | 23,300 |
| 2025/09/25 | 1,112 | 1,125 | 1,112 | 1,124 | +9 | +0.8% | 20,600 |
| 2025/09/24 | 1,121 | 1,122 | 1,113 | 1,115 | -6 | -0.5% | 23,500 |
| 2025/09/22 | 1,119 | 1,127 | 1,118 | 1,121 | -1 | -0.1% | 21,400 |
| 2025/09/19 | 1,126 | 1,134 | 1,111 | 1,122 | -8 | -0.7% | 37,600 |
| 2025/09/18 | 1,130 | 1,135 | 1,121 | 1,130 | +6 | +0.5% | 40,700 |
| 2025/09/17 | 1,138 | 1,138 | 1,121 | 1,124 | -16 | -1.4% | 22,700 |
| 2025/09/16 | 1,129 | 1,144 | 1,127 | 1,140 | +11 | +1% | 45,700 |
1～
50
件表示中 / 1647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 | 104,200円 | +4.2% | +12.2% | 3.60% | 14.36倍 | 1.07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 |
| ＣＣＴ | 106,200円 | +8.8% | +7.9% | 1.79% | 11.48倍 | 3.60倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| ＡＭＩ | 101,600円 | +20.0% | +17.0% | 2.95% | 11.36倍 | 1.23倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| 旭情報 | 110,600円 | +7.1% | +7.3% | 2.89% | 14.21倍 | 1.44倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
| 日プロセス | 171,400円 | +9.8% | +0.3% | 3.85% | 17.58倍 | 1.50倍 |
|
独立系システム開発会社。ＡＤＡＳなど自動車関連の開発が柱。鉄道、発電所向け制御系も強み |
市場注目の銘柄
チャート関連のコラム
