Ｈｍｃｏｍｍ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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 972 | 1,005 | 920 | 932 | -218 | -19% | 368,700 |
| 2025/02/14 | 1,120 | 1,162 | 1,070 | 1,150 | +35 | +3.1% | 155,600 |
| 2025/02/13 | 1,121 | 1,137 | 1,091 | 1,115 | -10 | -0.9% | 75,800 |
| 2025/02/12 | 1,116 | 1,148 | 1,106 | 1,125 | -5 | -0.4% | 82,500 |
| 2025/02/10 | 1,025 | 1,135 | 1,017 | 1,130 | +105 | +10.2% | 144,400 |
| 2025/02/07 | 1,019 | 1,048 | 1,010 | 1,025 | +22 | +2.2% | 116,200 |
| 2025/02/06 | 998 | 1,008 | 988 | 1,003 | +9 | +0.9% | 41,200 |
| 2025/02/05 | 1,005 | 1,006 | 988 | 994 | -11 | -1.1% | 39,500 |
| 2025/02/04 | 992 | 1,005 | 986 | 1,005 | +15 | +1.5% | 48,500 |
| 2025/02/03 | 979 | 1,007 | 932 | 990 | +2 | +0.2% | 112,200 |
| 2025/01/31 | 1,007 | 1,009 | 987 | 988 | -19 | -1.9% | 95,600 |
| 2025/01/30 | 1,078 | 1,078 | 983 | 1,007 | -55 | -5.2% | 194,100 |
| 2025/01/29 | 1,089 | 1,105 | 1,062 | 1,062 | -4 | -0.4% | 65,500 |
| 2025/01/28 | 1,093 | 1,096 | 1,066 | 1,066 | -30 | -2.7% | 47,900 |
| 2025/01/27 | 1,123 | 1,142 | 1,095 | 1,096 | -33 | -2.9% | 51,900 |
| 2025/01/24 | 1,069 | 1,130 | 1,068 | 1,129 | +66 | +6.2% | 55,000 |
| 2025/01/23 | 1,095 | 1,095 | 1,063 | 1,063 | -30 | -2.7% | 30,400 |
| 2025/01/22 | 1,119 | 1,120 | 1,081 | 1,093 | -21 | -1.9% | 40,400 |
| 2025/01/21 | 1,095 | 1,114 | 1,078 | 1,114 | +21 | +1.9% | 15,000 |
| 2025/01/20 | 1,095 | 1,115 | 1,082 | 1,093 | -3 | -0.3% | 32,300 |
| 2025/01/17 | 1,110 | 1,110 | 1,070 | 1,096 | ±0 | ±0% | 34,200 |
| 2025/01/16 | 1,062 | 1,122 | 1,062 | 1,096 | +35 | +3.3% | 62,900 |
| 2025/01/15 | 1,081 | 1,090 | 1,061 | 1,061 | -19 | -1.8% | 30,500 |
| 2025/01/14 | 1,103 | 1,114 | 1,072 | 1,080 | -42 | -3.7% | 43,100 |
| 2025/01/10 | 1,084 | 1,122 | 1,076 | 1,122 | +23 | +2.1% | 42,200 |
| 2025/01/09 | 1,114 | 1,136 | 1,095 | 1,099 | -1 | -0.1% | 49,400 |
| 2025/01/08 | 1,130 | 1,149 | 1,100 | 1,100 | -56 | -4.8% | 99,000 |
| 2025/01/07 | 1,184 | 1,220 | 1,145 | 1,156 | -42 | -3.5% | 139,700 |
| 2025/01/06 | 1,223 | 1,270 | 1,196 | 1,198 | -23 | -1.9% | 126,500 |
| 2024/12/30 | 1,207 | 1,231 | 1,177 | 1,221 | +14 | +1.2% | 98,600 |
| 2024/12/27 | 1,227 | 1,248 | 1,188 | 1,207 | -2 | -0.2% | 160,800 |
| 2024/12/26 | 1,165 | 1,228 | 1,159 | 1,209 | +14 | +1.2% | 244,700 |
| 2024/12/25 | 1,190 | 1,212 | 1,156 | 1,195 | +6 | +0.5% | 230,900 |
| 2024/12/24 | 1,081 | 1,217 | 1,081 | 1,189 | +108 | +10% | 397,600 |
| 2024/12/23 | 1,065 | 1,151 | 1,059 | 1,081 | +28 | +2.7% | 201,300 |
| 2024/12/20 | 1,131 | 1,131 | 1,053 | 1,053 | -48 | -4.4% | 180,600 |
| 2024/12/19 | 1,110 | 1,132 | 1,073 | 1,101 | -33 | -2.9% | 133,100 |
| 2024/12/18 | 1,178 | 1,183 | 1,124 | 1,134 | -52 | -4.4% | 140,200 |
| 2024/12/17 | 1,126 | 1,211 | 1,123 | 1,186 | +62 | +5.5% | 260,200 |
| 2024/12/16 | 1,161 | 1,171 | 1,121 | 1,124 | -42 | -3.6% | 101,100 |
| 2024/12/13 | 1,187 | 1,214 | 1,161 | 1,166 | -33 | -2.8% | 97,400 |
| 2024/12/12 | 1,162 | 1,237 | 1,119 | 1,199 | +44 | +3.8% | 259,600 |
| 2024/12/11 | 1,173 | 1,190 | 1,145 | 1,155 | -29 | -2.4% | 160,400 |
| 2024/12/10 | 1,236 | 1,236 | 1,181 | 1,184 | -54 | -4.4% | 174,000 |
| 2024/12/09 | 1,182 | 1,296 | 1,181 | 1,238 | +38 | +3.2% | 375,000 |
| 2024/12/06 | 1,172 | 1,207 | 1,095 | 1,200 | +28 | +2.4% | 447,300 |
| 2024/12/05 | 1,257 | 1,275 | 1,167 | 1,172 | -73 | -5.9% | 303,500 |
| 2024/12/04 | 1,175 | 1,276 | 1,175 | 1,245 | +45 | +3.8% | 336,800 |
| 2024/12/03 | 1,200 | 1,367 | 1,198 | 1,200 | +52 | +4.5% | 1,409,200 |
| 2024/12/02 | 1,260 | 1,268 | 1,148 | 1,148 | -90 | -7.3% | 188,400 |
51～
100
件表示中 / 124件
類似銘柄と比較する
現在ご覧いただいている「エイチエムコム」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 |
|---|---|---|---|---|---|---|---|---|
| エイチエムコム | 77,000円 | +53.4% | +134.7% | 0.00% | 36.65倍 | 1.83倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ポーターズ | 198,000円 | +16.7% | -9.6% | 0.00% | 15.88倍 | 2.38倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上９割超。直販で顧客深耕 |
| ＰＢシステムズ | 48,100円 | +10.1% | +3.9% | 2.08% | 11.43倍 | 2.04倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| ジョルダン | 59,900円 | -1.0% | - | 1.00% | - | 0.69倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| ＲｅＹｕｕＪｐｎ | 54,600円 | - | - | 0.00% | - | 3.44倍 |
|
携帯販売代理店から撤退し、中古スマホのリユース事業に業態転換。２５年３月に親会社異動へ |
市場注目の銘柄
チャート関連のコラム
