4433 ヒト・コミュニケーションズHD

4433
2021/12/03
時価
445億円
PER 予
14.81倍
2019年以降
6.7-24.15倍
(2019-2021年)
PBR
3.16倍
2019年以降
0.92-3.64倍
(2019-2021年)
配当 予
1%
ROE 予
21.31%
ROA 予
9.62%
資料
Link
CSV,JSON

株価チャート

株価

12/3

前日 (12/2)
2,419
始値
2,432
高値
2,511
安値
2,424
終値 +2.94%
2,490
出来高 -50.78%
22,100

乖離率

株価(5日)
移動平均値
+1.97%
2,442
株価(25日)
移動平均値
-0.44%
2,501
出来高(5日)
移動平均値
-53.57%
47,600

2021/07/08~2021/12/03

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PERPBR
2021
12/032,4322,5112,4242,490+2.94%22,100445億6933万-0.44%14.813.16
12/022,4502,4502,3742,419-1.27%44,900432億9848万-2.85%14.393.07
12/012,3702,4722,3032,450+1.41%56,500438億5336万-1.29%14.573.1
11/302,4452,4852,4002,416-0.86%69,100432億4478万-2.19%14.373.06
11/292,4762,5432,4212,437-5.4%45,400436億2067万-0.89%14.493.09
11/262,5822,6562,5762,576+1.34%52,000461億868万+5.31%15.323.26
11/252,5392,6002,5192,542+1.15%47,100455億10万+4.82%15.123.22
11/242,6912,6912,5002,513-8.68%112,600449億8102万+4.49%14.953.18
11/222,7202,7832,7202,752+1.25%91,800492億5896万+15.44%16.373.49
11/192,7252,7572,6492,718-0.15%97,000486億5038万+15.56%16.173.44
11/182,6812,7642,6092,722+1.53%121,600487億2198万+17.53%16.193.45
11/172,6702,7122,6602,681-0.3%49,100479億8811万+17.69%15.953.4
11/162,6502,7072,6502,689+1.63%83,100481億3130万+19.99%15.993.41
11/152,6702,6802,5852,646-0.68%101,700473億6163万+19.95%15.743.35
11/122,6502,6872,5942,664+2.46%88,000476億8382万+22.71%15.843.38
11/112,5602,6192,5542,600+2.69%92,400465億3826万+21.78%15.463.29
11/102,5012,5602,4992,532+0.8%68,900453億2111万+20.46%15.063.21
11/092,5012,5452,4992,512+0.52%82,000449億6312万+21.24%14.943.18
11/082,4842,5112,4362,499+1.96%139,200447億3043万+22.2%14.863.17
11/052,3402,5142,3402,451+6.15%256,400438億7126万+21.34%14.583.11
11/042,2382,3142,2382,309+3.17%54,700413億2955万+15.51%13.732.93
11/022,2682,2692,2372,238-0.44%46,700400億5870万+12.8%13.312.84
11/012,2002,2692,2002,248+2.41%51,100402億3770万+14.05%13.372.85
10/292,2362,2552,1802,195-1.83%72,600392億8903万+12.16%13.052.78
10/282,1732,2472,1372,236+1.41%89,800400億2290万+14.78%13.32.83
10/272,2182,2342,1792,205-0.23%84,000394億6802万+14.01%13.112.79
10/262,1542,2172,1542,210+2.7%85,500395億5752万+14.86%13.142.8
10/252,1382,1902,1172,152+0.65%43,000385億1936万+12.43%12.82.73
10/222,1442,2182,1242,138+0.71%95,500382億6877万+12.17%12.722.71
10/212,1842,2652,1202,123+4.02%177,400380億28万+11.8%12.632.69
10/202,0802,1332,0412,041-1.07%57,000365億3253万+7.7%12.142.59
10/191,9942,0771,9942,063+3.88%65,000369億2632万+8.98%12.272.61
10/181,9592,0461,9551,986+1.9%83,200355億4807万+5.25%11.812.52
10/151,8551,9691,8551,949+7.38%107,400348億8580万+3.45%11.592.47
10/141,7401,8701,7321,815+2.54%125,200324億8728万-3.56%10.792.3
10/131,7691,8071,7541,770+0.57%55,700316億8181万-6.1%10.532.24
10/121,8101,8131,7501,760-2.6%44,100315億282万-6.88%10.472.23
10/111,7821,8071,7611,807+1.52%57,200323億4409万-4.64%10.752.29
10/081,7641,7961,7591,780+0.91%27,300318億6081万-6.22%10.592.26
10/071,7721,7991,7591,764+0.06%32,300315億7442万-7.3%10.492.24
10/061,7921,8371,7521,763-1.56%53,500315億5652万-7.5%10.492.23
10/051,8401,8401,7521,791-2.77%101,300320億5770万-6.23%10.652.27
10/041,9031,9031,8201,842-1.71%59,000329億7057万-3.66%10.962.33
10/011,9251,9271,8741,874-2.8%44,700335億4335万-2.04%11.152.37
09/301,9261,9481,9171,928+0.31%35,900345億991万+0.84%11.472.44
09/291,8721,9271,8651,922+0.68%49,100344億251万+0.68%11.432.44
09/281,8921,9131,8631,909-0.26%79,600341億6982万+0.21%11.352.42
09/271,9431,9601,8971,914-2.25%54,500342億5932万+0.74%11.382.43
09/241,9301,9581,9201,958+3.6%37,500350億4689万+3.22%11.652.48
09/221,9521,9531,8881,890-3.42%32,900338億2973万-0.16%11.242.39
09/211,9191,9681,8891,957-0.36%79,400350億2899万+3.33%11.642.48
09/171,9291,9701,9261,964+1.55%34,000351億5429万+3.86%11.682.49
09/161,9721,9721,9031,934-2.18%46,000346億1731万+2.27%11.52.45
09/152,0102,0101,9591,977-2.08%46,900353億8698万+4.49%11.762.51
09/141,9792,0301,9682,019+2.02%80,200361億3875万+6.71%12.012.56
09/131,9331,9821,9221,979+2.38%38,000354億2278万+4.65%11.772.51
09/101,8931,9331,8931,933+1.9%40,200345億9941万+2.22%11.52.45
09/091,8901,9081,8901,897-0.16%27,200339億5503万+0.21%11.282.4
09/081,8921,9101,8911,900+0.42%32,800340億873万+0.05%11.32.41
09/071,8901,9261,8801,892-0.11%31,200338億6553万-0.73%11.252.4
09/061,8761,9011,8681,894+0.69%45,800339億133万-1.04%11.262.4
09/031,8731,8991,8701,881+0.05%33,400336億6864万-2.13%11.192.38
09/021,9111,9151,8711,880-1.31%42,500336億5074万-2.64%11.182.38
09/011,8421,9101,8291,905+3.81%52,500340億9822万-1.8%11.332.41
08/311,8751,8851,8191,835-2.24%58,400328億4527万-5.8%11.82.33
08/301,8481,8771,8401,877+1.57%99,200335億9704万-4.19%12.072.38
08/271,8351,8551,8221,8480%71,000330億7796万-6.1%11.892.34
08/261,8531,8581,8351,848-0.27%39,100330億7796万-6.48%11.892.34
08/251,8901,9131,8511,853-0.75%42,000331億6746万-6.7%11.922.35
08/241,8251,9041,8251,867+3.09%58,800334億1805万-6.56%12.012.37
08/231,8091,8421,8051,811+1.63%48,700324億1569万-9.9%11.652.29
08/201,8161,8241,7701,782-2.94%82,900318億9661万-11.91%11.462.26
08/191,8561,8751,8351,836-2.13%82,100328億6317万-9.91%11.812.33
08/181,8881,8901,8241,876-1.26%102,300335億7914万-8.53%12.072.38
08/171,9001,9431,8971,900+0.48%86,700340億873万-7.95%12.222.41
08/161,9531,9551,8681,891-3.13%152,300338億4763万-9.22%12.162.4
08/131,9841,9841,9501,952-0.26%82,300349億3949万-7.05%12.562.47
08/121,9941,9941,9561,957-1.16%31,800350億2899万-7.56%12.592.48
08/112,0002,0061,9721,980-1.15%29,900354億4067万-7.13%12.742.51
08/101,9782,0101,9752,003+1.83%40,500358億5236万-6.58%12.882.54
08/062,0202,0201,9601,967-1.26%59,100352億798万-8.68%12.652.49
08/052,0222,0221,9871,992-2.5%54,400356億5547万-8.03%12.812.52
08/042,0832,0832,0272,043-1.45%37,500365億6833万-6.03%13.142.59
08/032,1092,1092,0512,073-1.05%53,300371億531万-4.91%13.332.63
08/022,0952,1152,0782,0950%46,700374億9910万-4.12%13.482.65
07/302,1112,1342,0892,095-0.76%35,600374億9910万-4.16%13.482.65
07/292,0802,1192,0752,111+0.96%35,600377億8549万-3.65%13.582.67
07/282,0802,0972,0682,091-0.76%59,900374億2750万-4.69%13.452.65
07/272,1262,1332,0882,107-0.38%33,700377億1389万-4.1%13.552.67
07/262,1432,1432,1002,115+0.33%49,300378億5708万-3.91%13.62.68
07/212,1112,1512,0962,108+2.98%74,400377億3179万-4.36%13.562.67
07/202,0592,0922,0402,047-2.66%93,100366億3993万-7.46%13.172.59
07/192,1232,1282,0702,103-2.5%95,400376億4229万-5.4%13.532.66
07/162,1402,1742,1192,157-0.14%79,900386億886万-3.32%13.872.73
07/152,1202,1762,1202,160+1.74%107,500386億6255万-3.18%13.892.74
07/142,1372,1372,0482,123-1.71%189,100380億28万-4.93%13.662.69
07/132,1402,1622,0832,160-0.05%194,500386億6255万-3.31%13.892.74
07/122,2112,2212,1202,161-2.22%213,000386億8045万-3.18%13.92.74
07/092,3802,3822,1282,210-7.14%381,800395億5752万-0.85%14.212.8
07/082,3402,4102,2832,380+2.99%264,600426億41万+7.06%15.313.02

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
2019年
8月期
2,191
4/8
1,565
3/27
315,500
4/5
--+19.7%
4/5
-9.09%
6/3
2020年
8月期
1,852
10/11
600
3/19
394,100
5/28
331億4956万107億3959万+25.8%
4/15
-48.55%
3/19
2021年
8月期
2,432
7/6
1,041
9/2
614,500
1/13
435億3117万186億3320万+28.82%
1/20
-11.91%
8/20
最新2,490
2021/12/3
22,100445億6933万-0.44%
2,501

年間値上がり率

2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/03 vs 2020/12/30
76%(1.76倍)
過去安値
600円(2020/03/19)
315%(4.15倍)
2,490円(12/3)