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 |
|---|---|---|---|---|---|---|---|
| 2024/04/24 | 1,004 | 1,026 | 1,000 | 1,016 | +17 | +1.7% | 51,000 |
| 2024/04/23 | 1,006 | 1,018 | 999 | 999 | -2 | -0.2% | 46,000 |
| 2024/04/22 | 1,014 | 1,014 | 996 | 1,001 | -1 | -0.1% | 64,000 |
| 2024/04/19 | 1,010 | 1,012 | 996 | 1,002 | -10 | -1% | 125,900 |
| 2024/04/18 | 1,041 | 1,043 | 1,011 | 1,012 | -54 | -5.1% | 138,900 |
| 2024/04/17 | 1,085 | 1,087 | 1,051 | 1,066 | -16 | -1.5% | 107,200 |
| 2024/04/16 | 1,124 | 1,130 | 1,073 | 1,082 | -140 | -11.5% | 150,900 |
| 2024/04/15 | 1,204 | 1,222 | 1,195 | 1,222 | +18 | +1.5% | 27,500 |
| 2024/04/12 | 1,206 | 1,214 | 1,200 | 1,204 | -2 | -0.2% | 34,100 |
| 2024/04/11 | 1,188 | 1,206 | 1,181 | 1,206 | +16 | +1.3% | 59,700 |
| 2024/04/10 | 1,160 | 1,191 | 1,160 | 1,190 | +25 | +2.1% | 26,900 |
| 2024/04/09 | 1,175 | 1,175 | 1,161 | 1,165 | -12 | -1% | 26,800 |
| 2024/04/08 | 1,160 | 1,179 | 1,160 | 1,177 | +16 | +1.4% | 37,500 |
| 2024/04/05 | 1,150 | 1,165 | 1,150 | 1,161 | +5 | +0.4% | 12,500 |
| 2024/04/04 | 1,151 | 1,164 | 1,146 | 1,156 | +10 | +0.9% | 24,200 |
| 2024/04/03 | 1,131 | 1,156 | 1,130 | 1,146 | +4 | +0.4% | 19,600 |
| 2024/04/02 | 1,148 | 1,148 | 1,128 | 1,142 | -12 | -1% | 56,400 |
| 2024/04/01 | 1,168 | 1,175 | 1,148 | 1,154 | -16 | -1.4% | 36,100 |
| 2024/03/29 | 1,159 | 1,175 | 1,158 | 1,170 | +11 | +0.9% | 27,600 |
| 2024/03/28 | 1,159 | 1,172 | 1,155 | 1,159 | +2 | +0.2% | 30,800 |
| 2024/03/27 | 1,136 | 1,160 | 1,132 | 1,157 | +25 | +2.2% | 39,000 |
| 2024/03/26 | 1,130 | 1,139 | 1,125 | 1,132 | -4 | -0.4% | 32,100 |
| 2024/03/25 | 1,139 | 1,144 | 1,129 | 1,136 | -5 | -0.4% | 36,000 |
| 2024/03/22 | 1,161 | 1,161 | 1,135 | 1,141 | -29 | -2.5% | 99,100 |
| 2024/03/21 | 1,184 | 1,184 | 1,164 | 1,170 | -5 | -0.4% | 17,700 |
| 2024/03/19 | 1,150 | 1,175 | 1,149 | 1,175 | +26 | +2.3% | 22,200 |
| 2024/03/18 | 1,136 | 1,153 | 1,136 | 1,149 | +16 | +1.4% | 28,900 |
| 2024/03/15 | 1,139 | 1,145 | 1,132 | 1,133 | -5 | -0.4% | 15,300 |
| 2024/03/14 | 1,137 | 1,141 | 1,132 | 1,138 | +10 | +0.9% | 30,500 |
| 2024/03/13 | 1,131 | 1,144 | 1,127 | 1,128 | +4 | +0.4% | 21,700 |
| 2024/03/12 | 1,119 | 1,132 | 1,096 | 1,124 | ±0 | ±0% | 41,700 |
| 2024/03/11 | 1,136 | 1,144 | 1,119 | 1,124 | -15 | -1.3% | 43,100 |
| 2024/03/08 | 1,120 | 1,145 | 1,116 | 1,139 | +9 | +0.8% | 47,800 |
| 2024/03/07 | 1,139 | 1,141 | 1,128 | 1,130 | -3 | -0.3% | 18,600 |
| 2024/03/06 | 1,111 | 1,139 | 1,108 | 1,133 | +10 | +0.9% | 48,300 |
| 2024/03/05 | 1,136 | 1,136 | 1,119 | 1,123 | -20 | -1.7% | 54,100 |
| 2024/03/04 | 1,156 | 1,156 | 1,137 | 1,143 | -15 | -1.3% | 45,700 |
| 2024/03/01 | 1,150 | 1,167 | 1,147 | 1,158 | +16 | +1.4% | 63,300 |
| 2024/02/29 | 1,158 | 1,164 | 1,142 | 1,142 | -28 | -2.4% | 41,200 |
| 2024/02/28 | 1,159 | 1,176 | 1,158 | 1,170 | -15 | -1.3% | 31,300 |
| 2024/02/27 | 1,180 | 1,191 | 1,179 | 1,185 | +12 | +1% | 41,300 |
| 2024/02/26 | 1,167 | 1,180 | 1,167 | 1,173 | +14 | +1.2% | 23,200 |
| 2024/02/22 | 1,165 | 1,168 | 1,156 | 1,159 | -5 | -0.4% | 37,100 |
| 2024/02/21 | 1,161 | 1,173 | 1,161 | 1,164 | -5 | -0.4% | 39,800 |
| 2024/02/20 | 1,172 | 1,180 | 1,169 | 1,169 | -9 | -0.8% | 35,900 |
| 2024/02/19 | 1,158 | 1,179 | 1,158 | 1,178 | +20 | +1.7% | 39,700 |
| 2024/02/16 | 1,136 | 1,159 | 1,131 | 1,158 | +32 | +2.8% | 29,800 |
| 2024/02/15 | 1,141 | 1,143 | 1,124 | 1,126 | -22 | -1.9% | 40,300 |
| 2024/02/14 | 1,153 | 1,156 | 1,140 | 1,148 | -20 | -1.7% | 80,900 |
| 2024/02/13 | 1,169 | 1,180 | 1,168 | 1,168 | +8 | +0.7% | 41,300 |
251～
300
件表示中 / 1507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 | 92,700円 | +6.5% | +43.6% | 3.88% | 15.41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 |
| 旭情報 | 101,900円 | +7.1% | +7.3% | 3.14% | 13.09倍 | 1.35倍 |
|
独立系情報サービス会社。顧客企業の情報システム開発・構築・運用保守サービス事業を展開 |
| シンクロフード | 57,300円 | +16.6% | +21.6% | 2.62% | 18.75倍 | 3.58倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ＬａｂｏｒｏＡＩ | 102,800円 | +32.5% | +36.6% | 0.00% | 95.63倍 | 6.84倍 |
|
顧客の戦略・課題に合わせたカスタムＡＩ開発と導入コンサル展開。企業成長促すＡＩを訴求 |
| ＡＭＩ | 88,700円 | +16.7% | +5.4% | 2.48% | 12.03倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム
