Hmcomm（265A）の株価チャート
株価
6/19
- 前日 (6/18)
- 610
- 始値
- 600
- 高値
- 600
- 安値
- 580
- 終値 -4.26%
- 584
- 出来高 +54.07%
- 26,500
乖離率
- 株価（5日）
移動平均値 - -2.67%
600 - 株価（25日）
移動平均値 - -8.18%
636 - 出来高（5日）
移動平均値 - +62.38%
16,320
2026/01/22～2026/06/19
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/19 | 600 | 600 | 580 | 584 | -4.26% | 26,500 | 23億9288万 | -8.18% | 107.07 | 1.4 |
| 06/18 | 621 | 621 | 605 | 610 | -0.65% | 17,200 | 24億9941万 | -4.69% | 111.84 | 1.46 |
| 06/17 | 593 | 616 | 593 | 614 | +3.19% | 12,900 | 25億1580万 | -4.36% | 112.57 | 1.47 |
| 06/16 | 596 | 599 | 591 | 595 | -0.17% | 8,800 | 24億3795万 | -7.75% | 109.09 | 1.43 |
| 06/15 | 598 | 606 | 596 | 596 | 0% | 16,200 | 24億4205万 | -8.17% | 109.27 | 1.43 |
| 06/12 | 611 | 618 | 596 | 596 | -2.3% | 22,200 | 24億4205万 | -8.73% | 109.27 | 1.43 |
| 06/11 | 603 | 611 | 595 | 610 | +1.33% | 44,000 | 24億9941万 | -7.15% | 111.84 | 1.46 |
| 06/10 | 609 | 612 | 602 | 602 | -1.47% | 17,400 | 24億6663万 | -8.65% | 110.37 | 1.44 |
| 06/09 | 630 | 630 | 609 | 611 | -1.61% | 29,400 | 25億351万 | -7.7% | 112.02 | 1.46 |
| 06/08 | 620 | 639 | 617 | 621 | -5.91% | 66,100 | 25億4448万 | -6.48% | 113.85 | 1.49 |
| 06/05 | 654 | 666 | 640 | 660 | +0.92% | 26,900 | 27億428万 | -0.9% | 121 | 1.58 |
| 06/04 | 665 | 669 | 640 | 654 | -5.9% | 44,400 | 26億7969万 | -1.8% | 119.9 | 1.57 |
| 06/03 | 755 | 790 | 675 | 695 | -7.33% | 163,700 | 28億4769万 | +4.2% | 127.42 | 1.67 |
| 06/02 | 667 | 757 | 657 | 750 | +14.16% | 278,400 | 30億7305万 | +12.44% | 137.5 | 1.8 |
| 06/01 | 662 | 667 | 646 | 657 | +0.77% | 31,300 | 26億9199万 | -1.05% | 120.45 | 1.57 |
| 05/29 | 649 | 660 | 631 | 652 | +2.03% | 25,400 | 26億7150万 | -1.95% | 119.54 | 1.56 |
| 05/28 | 645 | 647 | 636 | 639 | -0.93% | 11,100 | 26億1823万 | -4.2% | 117.15 | 1.53 |
| 05/27 | 653 | 653 | 640 | 645 | -1.23% | 15,900 | 26億4282万 | -3.44% | 118.25 | 1.55 |
| 05/26 | 658 | 659 | 646 | 653 | +0.15% | 12,200 | 26億7560万 | -2.39% | 119.72 | 1.57 |
| 05/25 | 651 | 653 | 635 | 652 | +1.72% | 139,400 | 26億7150万 | -2.83% | 119.54 | 1.56 |
| 05/22 | 640 | 641 | 624 | 641 | +1.75% | 17,200 | 26億2643万 | -4.61% | 117.52 | 1.54 |
| 05/21 | 625 | 636 | 625 | 630 | +0.96% | 16,900 | 25億8136万 | -6.39% | 115.5 | 1.51 |
| 05/20 | 663 | 663 | 619 | 624 | -4.73% | 70,200 | 25億5677万 | -7.56% | 114.4 | 1.5 |
| 05/19 | 654 | 676 | 654 | 655 | +0.31% | 25,800 | 26億8379万 | -3.25% | 120.09 | 1.57 |
| 05/18 | 684 | 684 | 650 | 653 | -4.53% | 39,200 | 26億7560万 | -3.69% | 119.72 | 1.57 |
| 05/15 | 675 | 684 | 667 | 684 | +2.7% | 20,000 | 28億262万 | +0.74% | 125.4 | 1.64 |
| 05/14 | 686 | 686 | 666 | 666 | -2.2% | 23,400 | 27億2886万 | -1.91% | 122.1 | 1.6 |
| 05/13 | 687 | 690 | 677 | 681 | -0.87% | 24,700 | 27億9032万 | +0.15% | 124.85 | 1.63 |
| 05/12 | 730 | 730 | 676 | 687 | -3.92% | 34,000 | 28億1491万 | +0.29% | 125.95 | 1.65 |
| 05/11 | 719 | 719 | 702 | 715 | +3.62% | 39,800 | 29億2964万 | +3.47% | 131.09 | 1.71 |
| 05/08 | 672 | 694 | 669 | 690 | +3.14% | 36,200 | 28億2720万 | -0.58% | 126.5 | 1.65 |
| 05/07 | 667 | 674 | 666 | 669 | +0.75% | 11,700 | 27億4116万 | -4.29% | 122.65 | 1.6 |
| 05/01 | 667 | 670 | 659 | 664 | +0.61% | 10,500 | 27億2067万 | -5.95% | 121.74 | 1.59 |
| 04/30 | 667 | 668 | 658 | 660 | -1.2% | 29,100 | 27億428万 | -7.43% | 121 | 1.58 |
| 04/28 | 676 | 685 | 668 | 668 | -0.45% | 18,400 | 27億3706万 | -7.35% | 122.47 | 1.6 |
| 04/27 | 679 | 685 | 663 | 671 | -0.74% | 32,300 | 27億4935万 | -7.83% | 123.02 | 1.61 |
| 04/24 | 677 | 681 | 671 | 676 | -1.02% | 17,300 | 27億6984万 | -7.9% | 123.94 | 1.62 |
| 04/23 | 699 | 699 | 675 | 683 | -0.87% | 21,900 | 27億9852万 | -8.08% | 125.22 | 1.64 |
| 04/22 | 708 | 710 | 686 | 689 | +0.15% | 64,300 | 28億2310万 | -8.5% | 126.32 | 1.65 |
| 04/21 | 696 | 705 | 685 | 688 | +1.18% | 28,900 | 28億1901万 | -9.71% | 126.14 | 1.65 |
| 04/20 | 685 | 693 | 676 | 680 | +1.8% | 35,500 | 27億8623万 | -11.8% | 124.67 | 1.63 |
| 04/17 | 680 | 680 | 662 | 668 | -2.48% | 30,700 | 27億3706万 | -14.36% | 122.47 | 1.6 |
| 04/16 | 686 | 698 | 680 | 685 | +0.15% | 33,200 | 28億671万 | -13.29% | 125.59 | 1.64 |
| 04/15 | 683 | 694 | 679 | 684 | +0.44% | 16,700 | 28億262万 | -14.5% | 125.4 | 1.64 |
| 04/14 | 690 | 692 | 678 | 681 | +0.15% | 15,100 | 27億9032万 | -15.93% | 124.85 | 1.63 |
| 04/13 | 690 | 703 | 669 | 680 | +1.49% | 30,000 | 27億8623万 | -16.97% | 124.67 | 1.63 |
| 04/10 | 679 | 679 | 663 | 670 | -0.15% | 19,400 | 27億4525万 | -19.18% | 122.84 | 1.61 |
| 04/09 | 687 | 687 | 664 | 671 | -3.03% | 33,200 | 27億4935万 | -20.21% | 123.02 | 1.61 |
| 04/08 | 670 | 692 | 670 | 692 | +3.44% | 61,600 | 28億3540万 | -18.59% | 126.87 | 1.66 |
| 04/07 | 678 | 684 | 652 | 669 | -1.62% | 114,100 | 27億4116万 | -22.3% | 122.65 | 1.6 |
| 04/06 | 695 | 706 | 666 | 680 | -3.82% | 152,600 | 27億8623万 | -22.2% | 124.67 | 1.63 |
| 04/03 | 791 | 800 | 698 | 707 | -12.28% | 183,300 | 28億9686万 | -20.29% | 129.62 | 1.69 |
| 04/02 | 820 | 835 | 800 | 806 | -2.07% | 13,800 | 33億250万 | -10.24% | 147.77 | 1.93 |
| 04/01 | 827 | 827 | 800 | 823 | +2.88% | 31,100 | 33億7216万 | -9.06% | 150.89 | 1.97 |
| 03/31 | 791 | 812 | 786 | 800 | -0.62% | 35,700 | 32億7792万 | -11.99% | 146.67 | 1.92 |
| 03/30 | 804 | 812 | 785 | 805 | -5.18% | 60,600 | 32億9840万 | -12.12% | 147.59 | 1.93 |
| 03/27 | 847 | 851 | 836 | 849 | +1.19% | 21,800 | 34億7869万 | -8.02% | 155.65 | 2.04 |
| 03/26 | 854 | 856 | 833 | 839 | -1.18% | 20,000 | 34億3771万 | -9.59% | 153.82 | 2.01 |
| 03/25 | 851 | 871 | 844 | 849 | 0% | 39,800 | 34億7869万 | -9.2% | 155.65 | 2.04 |
| 03/24 | 858 | 859 | 829 | 849 | +1.92% | 49,800 | 34億7869万 | -9.78% | 155.65 | 2.04 |
| 03/23 | 884 | 884 | 831 | 833 | -7.75% | 50,500 | 34億1313万 | -12.32% | 152.72 | 2 |
| 03/19 | 910 | 924 | 898 | 903 | -2.38% | 32,300 | 36億9995万 | -6.04% | 165.55 | 2.16 |
| 03/18 | 906 | 926 | 906 | 925 | +2.1% | 17,300 | 37億9009万 | -4.54% | 169.59 | 2.22 |
| 03/17 | 927 | 928 | 903 | 906 | -0.66% | 13,000 | 37億1224万 | -7.08% | 166.1 | 2.17 |
| 03/16 | 906 | 924 | 894 | 912 | -0.76% | 28,700 | 37億3682万 | -7.13% | 167.2 | 2.19 |
| 03/13 | 920 | 928 | 911 | 919 | -0.54% | 13,200 | 37億6551万 | -7.17% | 168.49 | 2.2 |
| 03/12 | 936 | 936 | 905 | 924 | -1.07% | 17,500 | 37億8599万 | -7.51% | 169.4 | 2.21 |
| 03/11 | 933 | 950 | 924 | 934 | +1.08% | 23,200 | 38億2697万 | -6.79% | 171.24 | 2.24 |
| 03/10 | 912 | 937 | 905 | 924 | +3.01% | 30,300 | 37億8599万 | -7.97% | 169.4 | 2.21 |
| 03/09 | 903 | 910 | 871 | 897 | -5.18% | 73,500 | 36億7536万 | -11.01% | 164.45 | 2.15 |
| 03/06 | 960 | 982 | 942 | 946 | -2.47% | 63,100 | 38億7614万 | -6.61% | 173.44 | 2.27 |
| 03/05 | 946 | 979 | 946 | 970 | +7.66% | 43,400 | 39億7447万 | -4.53% | 177.84 | 2.33 |
| 03/04 | 930 | 952 | 901 | 901 | -6.15% | 90,700 | 36億9175万 | -11.49% | 165.19 | 2.16 |
| 03/03 | 991 | 1,003 | 955 | 960 | -2.24% | 37,000 | 39億3350万 | -6.16% | 176 | 2.3 |
| 03/02 | 1,010 | 1,014 | 980 | 982 | -3.35% | 40,200 | 40億2364万 | -4.38% | 180.04 | 2.35 |
| 02/27 | 1,012 | 1,025 | 992 | 1,016 | +3.67% | 46,800 | 41億6295万 | -1.17% | 186.27 | 2.44 |
| 02/26 | 985 | 1,003 | 964 | 980 | +0.93% | 54,000 | 40億1545万 | -4.95% | 179.67 | 2.35 |
| 02/25 | 939 | 991 | 937 | 971 | +3.63% | 45,900 | 39億7857万 | -6.27% | 178.02 | 2.33 |
| 02/24 | 990 | 990 | 930 | 937 | -2.5% | 69,500 | 38億3926万 | -10.33% | 171.79 | 2.25 |
| 02/20 | 980 | 987 | 961 | 961 | -1.94% | 60,200 | 39億3760万 | -9.17% | 176.19 | 2.3 |
| 02/19 | 992 | 995 | 965 | 980 | -1.41% | 88,500 | 40億1545万 | -7.72% | 179.67 | 2.35 |
| 02/18 | 993 | 1,023 | 991 | 994 | +0.2% | 44,000 | 40億7281万 | -6.49% | 182.24 | 2.38 |
| 02/17 | 1,026 | 1,026 | 983 | 992 | -1.49% | 54,800 | 40億6462万 | -6.68% | 181.87 | 2.38 |
| 02/16 | 1,001 | 1,048 | 973 | 1,007 | -6.41% | 165,800 | 41億2608万 | -5.27% | 184.62 | 2.41 |
| 02/13 | 1,092 | 1,123 | 1,075 | 1,076 | -2.18% | 87,600 | 44億880万 | +1.32% | 197.27 | 2.58 |
| 02/12 | 1,111 | 1,111 | 1,083 | 1,100 | 0% | 44,500 | 45億714万 | +4.17% | 201.67 | 2.64 |
| 02/10 | 1,076 | 1,108 | 1,071 | 1,100 | +2.23% | 54,600 | 45億714万 | +4.76% | 201.67 | 2.64 |
| 02/09 | 1,125 | 1,125 | 1,069 | 1,076 | -1.74% | 71,200 | 44億880万 | +2.97% | 197.27 | 2.58 |
| 02/06 | 1,100 | 1,127 | 1,052 | 1,095 | -0.45% | 139,300 | 44億8665万 | +5.19% | 200.75 | 2.62 |
| 02/05 | 1,255 | 1,290 | 1,081 | 1,100 | -4.26% | 652,400 | 45億714万 | +6.18% | 201.67 | 2.64 |
| 02/04 | 1,149 | 1,149 | 1,149 | 1,149 | +15.02% | 9,000 | 47億791万 | +11.34% | 210.65 | 2.75 |
| 02/03 | 1,000 | 1,009 | 994 | 999 | +0.4% | 26,700 | 40億9330万 | -2.54% | 183.15 | 2.39 |
| 02/02 | 1,008 | 1,018 | 985 | 995 | -2.16% | 60,500 | 40億7691万 | -2.83% | 182.42 | 2.39 |
| 01/30 | 1,022 | 1,030 | 1,012 | 1,017 | -0.49% | 26,700 | 41億6705万 | -0.68% | 186.45 | 2.44 |
| 01/29 | 1,008 | 1,032 | 1,005 | 1,022 | +1.19% | 39,800 | 41億8754万 | 0% | 187.37 | 2.45 |
| 01/28 | 1,011 | 1,022 | 1,002 | 1,010 | -2.42% | 58,200 | 41億3837万 | -1.17% | 185.17 | 2.42 |
| 01/27 | 1,089 | 1,089 | 1,027 | 1,035 | +1.77% | 80,900 | 42億4080万 | +1.37% | 189.75 | 2.48 |
| 01/26 | 1,058 | 1,075 | 1,017 | 1,017 | -3.33% | 43,800 | 41億6705万 | -0.2% | 186.45 | 2.44 |
| 01/23 | 1,032 | 1,057 | 1,030 | 1,052 | +2.33% | 47,300 | 43億1046万 | +3.34% | 192.87 | 2.52 |
| 01/22 | 1,090 | 1,090 | 1,018 | 1,028 | -4.1% | 119,600 | 42億1212万 | +0.98% | 188.47 | 2.46 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2024年 12月期 | 1,709 11/20 | 810 11/1 | 7,595,600 11/8 | 67億6217万 | 32億500万 | +7.99% 12/4 | -15.87% 12/20 |
| 2025年 12月期 | 1,733 8/8 | 599 4/7 | 5,145,500 7/28 | 70億9386万 | 24億5194万 | +54.11% 7/30 | -30.15% 4/7 |
| 最新 | 584 2026/6/19 | 26,500 | 23億9288万 | -8.18% 636 | |||
年間値上がり率
- 2025/12/30 vs 2024/12/30
- -21%（0.79倍）
- 2026/06/19 vs 2025/12/30
- -40%（0.6倍）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
