3654 ヒト・コミュニケーションズ

3654
2019/02/25
時価
291億円
PER 予
17.58倍
2011年以降
4.09-38.26倍
(2011-2018年)
PBR
3.02倍
2011年以降
0.79-6.02倍
(2011-2018年)
配当 予
1.04%
ROE 予
17.2%
ROA 予
7.98%
資料
Link

時価総額

2011年8月31日
70億1680万
2012年8月31日
41億7070万
2013年8月30日
104億8905万
2014年8月29日
169億3284万
2015年8月31日
202億8003万
2016年8月31日
259億3625万
2017年8月31日
350億2915万
2018年8月31日
322億7250万

2018/09/26~2019/02/25

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
02/251,6161,6291,6081,628+0.74%7,900291億4120万+3.5%17.583.02
02/221,5461,6291,5461,616-0.62%10,800289億2640万+2.8%17.453
02/211,6261,6381,6121,6260%6,700291億540万+3.57%17.553.02
02/201,6511,6591,6231,626-1.81%7,600291億540万+3.9%17.553.02
02/191,6501,6701,6491,656+1.22%8,200296億4240万+6.29%17.883.07
02/181,5621,6451,5621,636+2.12%8,500292億8440万+5.75%17.663.04
02/151,6471,6471,6001,602-2.73%5,000286億7580万+4.23%17.292.97
02/141,6301,6561,6251,647-0.18%6,800294億8130万+7.72%17.783.06
02/131,5761,6601,5361,650-0.36%21,700295億3500万+8.48%17.813.06
02/121,5911,6561,5911,656+4.81%19,200296億4240万+9.52%17.883.07
02/081,5501,5881,5461,580+0.77%16,100282億8200万+5.26%17.062.93
02/071,6061,6061,5611,568-2.37%3,500280億6720万+5.02%16.932.91
02/061,5881,6111,5881,6060%10,300287億4740万+7.86%17.342.98
02/051,5951,6061,5771,606+0.25%8,400287億4740万+8.59%17.342.98
02/041,5501,6081,5211,602+6.09%39,300286億7580万+9.13%17.292.97
02/011,5301,5301,4931,5100%9,700270億2900万+3.35%16.32.8
01/311,5211,5451,4811,510+2.1%15,000270億2900万+3.21%16.32.8
01/301,5101,5261,4701,479-3.14%13,300264億7410万+0.82%15.972.75
01/291,4631,5291,4631,527+3.18%12,500273億3330万+3.81%16.492.84
01/281,4891,4951,4561,480-0.54%12,800264億9200万+0.34%15.982.75
01/251,4971,5101,4761,488-1.46%23,600266億3520万+0.2%16.062.76
01/241,5531,5531,4971,510-0.2%6,700270億2900万+1%16.32.8
01/231,4711,5361,4631,513+2.16%13,200270億8270万+0.67%16.332.81
01/221,5121,5321,4791,481-3.27%22,400265億990万-1.99%15.992.75
01/211,6251,6251,5261,531-4.67%43,700274億490万+0.66%16.532.84
01/181,5801,7001,5701,606+3.15%49,300287億4740万+4.83%17.342.98
01/171,4851,5791,4851,557+3.94%17,400278億7030万+1.24%16.812.89
01/161,4261,5201,4251,498+3.88%15,400268億1420万-3.6%16.172.78
01/151,3841,4421,3781,442+3.44%19,600258億1180万-8.27%15.572.68
01/111,3841,4171,3811,394+0.8%19,400249億5260万-12.55%15.052.59
01/101,4151,4231,3721,383-1.91%13,300247億5570万-14.47%14.932.57
01/091,4401,4501,4101,410-1.81%8,700252億3900万-14.02%15.222.62
01/081,4371,4541,4161,436-0.07%20,600257億440万-13.55%15.52.67
01/071,4081,4501,4081,437+5.35%16,300257億2230万-14.46%15.512.67
01/041,3901,3901,2921,364-2.01%33,600244億1560万-19.62%14.732.53
2018
12/281,4521,4541,3891,392-5.37%21,600249億1680万-19.12%15.032.58
12/271,4301,4831,4221,471+8.16%40,600263億3090万-15.61%15.882.73
12/261,4081,4081,3441,360+3.5%22,100243億4400万-22.86%14.682.53
12/251,3181,3701,2951,314-8.62%56,900235億2060万-26.51%14.192.44
12/211,5521,5521,4231,438-7.23%46,800257億4020万-20.64%15.522.67
12/201,5941,6081,5311,550-4.5%24,200277億4500万-15.49%16.732.88
12/191,5821,6721,5821,623+3.64%30,000290億5170万-12.32%17.523.01
12/181,6001,6081,5551,566-3.93%45,100280億3140万-15.9%16.912.91
12/171,7051,7051,6241,630-5.89%46,900291億7700万-13.21%17.63.03
12/141,7281,8141,7231,732+0.17%38,000310億280万-8.31%18.73.22
12/131,7391,7851,7141,729+0.41%35,800309億4910万-8.76%18.673.21
12/121,7201,7681,7201,722+0.64%21,200308億2380万-9.46%18.593.2
12/111,7241,7381,7011,711-0.52%18,000306億2690万-10.28%18.473.18
12/101,8071,8181,7061,720-5.39%36,400307億8800万-9.99%18.573.19
12/071,7911,8381,7871,818+3%63,100325億4220万-5.07%19.633.38
12/061,9121,9131,7481,765-9.07%69,500315億9350万-7.74%19.053.28
12/051,9021,9811,9021,941-1.12%13,300347億4390万+0.99%20.953.6
12/041,9922,0081,9491,963-1.51%18,300351億3770万+2.24%21.193.64
12/031,9501,9931,9371,993+1.74%16,300356億7470万+4.24%21.523.7
11/301,9501,9691,9161,959+0.26%12,300350億6610万+2.78%21.153.64
11/291,9791,9921,9471,954+0.88%19,300349億7660万+2.52%21.093.63
11/281,9401,9581,9151,937+1.95%10,600346億7230万+1.47%20.913.6
11/271,8781,9171,8761,900+1.17%16,500340億1000万-0.73%20.513.53
11/261,9501,9541,8731,878-3.69%15,800336億1620万-2.34%20.273.49
11/221,9691,9821,9051,9500%19,800349億500万+1.14%21.053.62
11/211,9501,9681,9051,950-1.02%18,700349億500万+1.25%21.053.62
11/201,9701,9871,9601,970-0.81%14,100352億6300万+2.44%21.273.66
11/191,9201,9901,9161,986+4.03%16,300355億4940万+3.65%21.443.69
11/161,9681,9681,9031,909-3.68%18,100341億7110万-0.1%20.613.54
11/151,9342,0001,9271,982-0.55%15,800354億7780万+3.93%21.43.68
11/141,9112,0151,8801,993+5.17%56,400356億7470万+5.12%21.523.7
11/131,8501,9331,8371,895-3.76%25,300339億2050万+0.58%20.463.52
11/121,9171,9751,8961,969+3.85%31,800352億4510万+4.79%21.263.66
11/091,9261,9261,8811,896+0.53%12,600339億3840万+1.23%20.473.52
11/081,9201,9491,8831,886-1.46%19,200337億5940万+0.8%20.363.5
11/071,8651,9291,8401,914+4.88%37,500342億6060万+2.46%20.663.55
11/061,8111,8311,8011,825-0.16%8,900326億6750万-2.14%19.73.39
11/051,8141,8651,7961,828+0.77%22,400327億2120万-1.93%19.733.39
11/021,8301,8301,7901,814+2.83%82,300324億7060万-2.63%19.583.37
11/011,9301,9301,7471,764-11.53%96,800315億7560万-5.26%19.043.28
10/311,9311,9991,9111,994+5.45%22,000356億9260万+7.03%21.533.7
10/301,7791,9361,7791,891+7.5%72,800338億4890万+1.94%20.413.51
10/291,8541,9221,7531,759-5.07%78,200314億8610万-4.92%18.993.27
10/261,9562,0541,8241,853-4.73%77,500331億6870万+0.27%203.44
10/251,9942,0191,9381,945-4.42%34,500348億1550万+5.65%213.61
10/242,1002,1001,9582,035-1.55%93,000364億2650万+11.26%21.973.78
10/232,1302,1392,0502,067-2.59%170,200369億9930万+14.01%22.313.84
10/222,0292,1482,0152,122+6.26%259,100379億8380万+18.15%22.913.94
10/191,8652,0231,8411,997+5.11%76,400357億4630万+12.38%21.563.71
10/181,8941,9341,8611,900+0.42%56,400340億1000万+7.65%20.513.53
10/171,7911,9061,7911,892+6.29%63,400338億6680万+7.68%20.433.51
10/161,8401,8401,7631,780-4.35%90,200318億6200万+1.71%19.223.3
10/151,8911,9181,8491,861+2.76%157,500333億1190万+6.59%20.093.46
10/121,7501,8141,7271,811+5.29%44,700324億1690万+4.02%19.553.36
10/111,6021,7261,6001,720+1.65%88,600307億8800万-1.04%18.573.19
10/101,7591,7691,6901,692-3.81%41,900302億8680万-2.65%18.273.14
10/091,7931,7931,7281,759-3.88%33,400314億8610万+0.92%18.993.27
10/051,8481,8481,8061,830-0.81%25,900327億5700万+4.93%19.763.4
10/041,7981,8541,7781,845+2.39%27,400330億2550万+5.85%19.923.43
10/031,8191,8201,7891,802-1.42%18,100322億5580万+3.44%19.453.35
10/021,8191,8281,7921,828+0.83%26,300327億2120万+5.18%19.733.39
10/011,8261,8481,8091,813+0.67%44,000324億5270万+4.56%19.573.37
09/281,7901,8241,7861,801+1.35%30,200322億3790万+4.22%19.443.34
09/271,8061,8261,7701,777-1.55%11,400318億830万+3.25%19.183.3
09/261,7921,8061,7841,805+0.73%17,200323億950万+5.25%19.493.35

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2011年
8月期
523
4,185
8/16
339
2,715
8/12
8,176,800
1,022,100
8/12
74億9115万48億5985万70億1680万
8/31
2012年
8月期
466
3,730
9/5
221
885
6/4
1,368,800
171,100
9/5
66億7670万31億6830万41億7070万
8/31
2013年
8月期
770
1,539
7/4
213
850
9/10
620,400
310,200
7/4
110億1924万30億4300万104億8905万
8/30
2014年
8月期
1,055
2,110
7/10
570
1,140
9/2
2,242,400
1,121,200
9/17
188億8450万81億6240万169億3284万
8/29
2015年
8月期
1,380
2,760
7/27
770
1,540
10/21
433,200
216,600
7/27
247億200万137億8300万202億8003万
8/31
2016年
8月期
2,386
4/5
925
1,849
9/7
579,200
289,600
1/13
427億940万165億4855万259億3625万
8/31
2017年
8月期
2,143
7/10
1,376
11/9
227,500
6/28
383億5970万246億3040万350億2915万
8/31
2018年
8月期
3,140
1/5
1,608
8/22
1,331,200
1/15
562億600万287億8320万322億7250万
8/31