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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 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 |
2023/08/15 | 1,505 | 1,518 | 1,505 | 1,512 | +14 | +0.9% | 32,800 |
2023/08/14 | 1,499 | 1,513 | 1,494 | 1,498 | +1 | +0.1% | 38,200 |
2023/08/10 | 1,496 | 1,505 | 1,489 | 1,497 | -3 | -0.2% | 35,900 |
2023/08/09 | 1,501 | 1,511 | 1,498 | 1,500 | -2 | -0.1% | 23,200 |
2023/08/08 | 1,511 | 1,519 | 1,502 | 1,502 | -5 | -0.3% | 52,700 |
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 |
151~
200
件表示中 / 1270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 | 96,800円 | -8.1% | -43.5% | 3.62% | 16.32倍 | 0.95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 |
AGS | 98,800円 | +6.4% | +6.5% | 1.62% | 18.01倍 | 1.21倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商1割超がりそなHD向け |
バンクイノベ | 433,500円 | -6.3% | +1.6% | 0.00% | 5.74倍 | 3.88倍 |
|
スマホゲームアプリを開発・運営。動画検索事業撤退しゲームに軸足。デザイナー内製化に特色 |
キューブシス | 109,200円 | +4.3% | +3.8% | 3.66% | 15.05倍 | 1.63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 |
エネチェンジ | 49,300円 | +50.9% | - | 0.00% | - | 7.47倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型DX支援サービス提供 |
市場注目の銘柄
チャート関連のコラム