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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,480 | 1,507 | 1,477 | 1,507 | +22 | +1.5% | 28,000 |
| 2023/08/04 | 1,492 | 1,509 | 1,481 | 1,485 | -14 | -0.9% | 32,600 |
| 2023/08/03 | 1,505 | 1,519 | 1,490 | 1,499 | -17 | -1.1% | 29,500 |
| 2023/08/02 | 1,523 | 1,530 | 1,516 | 1,516 | -12 | -0.8% | 15,800 |
| 2023/08/01 | 1,540 | 1,565 | 1,527 | 1,528 | -19 | -1.2% | 17,600 |
| 2023/07/31 | 1,555 | 1,572 | 1,543 | 1,547 | +13 | +0.8% | 21,200 |
| 2023/07/28 | 1,520 | 1,538 | 1,513 | 1,534 | +6 | +0.4% | 24,200 |
| 2023/07/27 | 1,518 | 1,528 | 1,511 | 1,528 | +8 | +0.5% | 12,600 |
| 2023/07/26 | 1,516 | 1,521 | 1,508 | 1,520 | +4 | +0.3% | 8,100 |
| 2023/07/25 | 1,532 | 1,537 | 1,516 | 1,516 | -21 | -1.4% | 21,000 |
| 2023/07/24 | 1,531 | 1,545 | 1,529 | 1,537 | +14 | +0.9% | 8,500 |
| 2023/07/21 | 1,532 | 1,539 | 1,523 | 1,523 | -23 | -1.5% | 17,600 |
| 2023/07/20 | 1,568 | 1,575 | 1,546 | 1,546 | -18 | -1.2% | 12,700 |
| 2023/07/19 | 1,555 | 1,570 | 1,549 | 1,564 | +10 | +0.6% | 15,100 |
| 2023/07/18 | 1,558 | 1,561 | 1,520 | 1,554 | -13 | -0.8% | 33,300 |
| 2023/07/14 | 1,545 | 1,585 | 1,533 | 1,567 | +39 | +2.6% | 54,200 |
| 2023/07/13 | 1,537 | 1,537 | 1,514 | 1,528 | +10 | +0.7% | 38,600 |
| 2023/07/12 | 1,533 | 1,544 | 1,510 | 1,518 | -7 | -0.5% | 73,400 |
| 2023/07/11 | 1,512 | 1,541 | 1,511 | 1,525 | +36 | +2.4% | 62,000 |
| 2023/07/10 | 1,488 | 1,504 | 1,477 | 1,489 | -16 | -1.1% | 86,500 |
| 2023/07/07 | 1,500 | 1,516 | 1,490 | 1,505 | +4 | +0.3% | 84,400 |
| 2023/07/06 | 1,510 | 1,515 | 1,493 | 1,501 | -19 | -1.3% | 71,400 |
| 2023/07/05 | 1,540 | 1,542 | 1,503 | 1,520 | -36 | -2.3% | 83,100 |
| 2023/07/04 | 1,558 | 1,564 | 1,550 | 1,556 | -8 | -0.5% | 41,400 |
| 2023/07/03 | 1,580 | 1,588 | 1,553 | 1,564 | +12 | +0.8% | 33,100 |
| 2023/06/30 | 1,557 | 1,564 | 1,545 | 1,552 | -5 | -0.3% | 13,300 |
| 2023/06/29 | 1,557 | 1,568 | 1,548 | 1,557 | ±0 | ±0% | 13,200 |
| 2023/06/28 | 1,535 | 1,570 | 1,526 | 1,557 | +38 | +2.5% | 18,700 |
| 2023/06/27 | 1,505 | 1,519 | 1,490 | 1,519 | +14 | +0.9% | 19,500 |
| 2023/06/26 | 1,542 | 1,542 | 1,500 | 1,505 | -41 | -2.7% | 19,500 |
| 2023/06/23 | 1,545 | 1,565 | 1,532 | 1,546 | -4 | -0.3% | 23,100 |
| 2023/06/22 | 1,550 | 1,567 | 1,542 | 1,550 | +2 | +0.1% | 11,500 |
| 2023/06/21 | 1,570 | 1,580 | 1,548 | 1,548 | -29 | -1.8% | 7,000 |
| 2023/06/20 | 1,562 | 1,585 | 1,560 | 1,577 | +7 | +0.4% | 14,400 |
| 2023/06/19 | 1,566 | 1,575 | 1,559 | 1,570 | -5 | -0.3% | 10,700 |
| 2023/06/16 | 1,548 | 1,579 | 1,544 | 1,575 | +38 | +2.5% | 27,700 |
| 2023/06/15 | 1,538 | 1,550 | 1,527 | 1,537 | -3 | -0.2% | 17,800 |
| 2023/06/14 | 1,525 | 1,554 | 1,523 | 1,540 | +23 | +1.5% | 27,000 |
| 2023/06/13 | 1,514 | 1,528 | 1,514 | 1,517 | +7 | +0.5% | 6,800 |
| 2023/06/12 | 1,490 | 1,517 | 1,490 | 1,510 | +22 | +1.5% | 6,900 |
| 2023/06/09 | 1,517 | 1,517 | 1,477 | 1,488 | -17 | -1.1% | 21,800 |
| 2023/06/08 | 1,497 | 1,520 | 1,493 | 1,505 | +9 | +0.6% | 17,600 |
| 2023/06/07 | 1,505 | 1,525 | 1,495 | 1,496 | -9 | -0.6% | 16,600 |
| 2023/06/06 | 1,519 | 1,519 | 1,478 | 1,505 | -12 | -0.8% | 15,100 |
| 2023/06/05 | 1,502 | 1,519 | 1,499 | 1,517 | +33 | +2.2% | 16,600 |
| 2023/06/02 | 1,474 | 1,489 | 1,467 | 1,484 | +28 | +1.9% | 12,400 |
| 2023/06/01 | 1,451 | 1,474 | 1,451 | 1,456 | +4 | +0.3% | 11,000 |
| 2023/05/31 | 1,474 | 1,479 | 1,447 | 1,452 | -35 | -2.4% | 28,700 |
| 2023/05/30 | 1,490 | 1,495 | 1,479 | 1,487 | -2 | -0.1% | 13,000 |
| 2023/05/29 | 1,502 | 1,506 | 1,486 | 1,489 | -11 | -0.7% | 11,000 |
501～
550
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
