4433 ヒト・コミュニケーションズHD

4433
2021/09/24
時価
350億円
PER 予
14.14倍
2019年以降
16.26-22.76倍
(2019-2019年)
PBR
2.58倍
2019年以降
2.6-3.64倍
(2019-2019年)
配当 予
1.25%
ROE 予
18.26%
ROA 予
8.55%
資料
Link
CSV,JSON

PER

2019年8月30日
16.63倍

2021/04/27~2021/09/24

株価&PER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
2021
09/241,9301,9581,9201,958+3.6%37,500350億4689万+3.22%14.142.58
09/221,9521,9531,8881,890-3.42%32,900338億2973万-0.16%13.652.49
09/211,9191,9681,8891,957-0.36%79,400350億2899万+3.33%14.142.58
09/171,9291,9701,9261,964+1.55%34,000351億5429万+3.86%14.192.59
09/161,9721,9721,9031,934-2.18%46,000346億1731万+2.27%13.972.55
09/152,0102,0101,9591,977-2.08%46,900353億8698万+4.49%14.282.61
09/141,9792,0301,9682,019+2.02%80,200361億3875万+6.71%14.582.66
09/131,9331,9821,9221,979+2.38%38,000354億2278万+4.65%14.32.61
09/101,8931,9331,8931,933+1.9%40,200345億9941万+2.22%13.962.55
09/091,8901,9081,8901,897-0.16%27,200339億5503万+0.21%13.72.5
09/081,8921,9101,8911,900+0.42%32,800340億873万+0.05%13.732.51
09/071,8901,9261,8801,892-0.11%31,200338億6553万-0.73%13.672.5
09/061,8761,9011,8681,894+0.69%45,800339億133万-1.04%13.682.5
09/031,8731,8991,8701,881+0.05%33,400336億6864万-2.13%13.592.48
09/021,9111,9151,8711,880-1.31%42,500336億5074万-2.64%13.582.48
09/011,8421,9101,8291,905+3.81%52,500340億9822万-1.8%13.762.51
08/311,8751,8851,8191,835-2.24%58,400328億4527万-5.8%13.262.42
08/301,8481,8771,8401,877+1.57%99,200335億9704万-4.19%13.562.48
08/271,8351,8551,8221,8480%71,000330億7796万-6.1%13.352.44
08/261,8531,8581,8351,848-0.27%39,100330億7796万-6.48%13.352.44
08/251,8901,9131,8511,853-0.75%42,000331億6746万-6.7%13.392.44
08/241,8251,9041,8251,867+3.09%58,800334億1805万-6.56%13.492.46
08/231,8091,8421,8051,811+1.63%48,700324億1569万-9.9%13.082.39
08/201,8161,8241,7701,782-2.94%82,900318億9661万-11.91%12.872.35
08/191,8561,8751,8351,836-2.13%82,100328億6317万-9.91%13.262.42
08/181,8881,8901,8241,876-1.26%102,300335億7914万-8.53%13.552.47
08/171,9001,9431,8971,900+0.48%86,700340億873万-7.95%13.732.51
08/161,9531,9551,8681,891-3.13%152,300338億4763万-9.22%13.662.49
08/131,9841,9841,9501,952-0.26%82,300349億3949万-7.05%14.12.57
08/121,9941,9941,9561,957-1.16%31,800350億2899万-7.56%14.142.58
08/112,0002,0061,9721,980-1.15%29,900354億4067万-7.13%14.32.61
08/101,9782,0101,9752,003+1.83%40,500358億5236万-6.58%14.472.64
08/062,0202,0201,9601,967-1.26%59,100352億798万-8.68%14.212.59
08/052,0222,0221,9871,992-2.5%54,400356億5547万-8.03%14.392.63
08/042,0832,0832,0272,043-1.45%37,500365億6833万-6.03%14.762.69
08/032,1092,1092,0512,073-1.05%53,300371億531万-4.91%14.972.73
08/022,0952,1152,0782,0950%46,700374億9910万-4.12%15.132.76
07/302,1112,1342,0892,095-0.76%35,600374億9910万-4.16%15.132.76
07/292,0802,1192,0752,111+0.96%35,600377億8549万-3.65%15.252.78
07/282,0802,0972,0682,091-0.76%59,900374億2750万-4.69%15.12.76
07/272,1262,1332,0882,107-0.38%33,700377億1389万-4.1%15.222.78
07/262,1432,1432,1002,115+0.33%49,300378億5708万-3.91%15.282.79
07/212,1112,1512,0962,108+2.98%74,400377億3179万-4.36%15.232.78
07/202,0592,0922,0402,047-2.66%93,100366億3993万-7.46%14.792.7
07/192,1232,1282,0702,103-2.5%95,400376億4229万-5.4%15.192.77
07/162,1402,1742,1192,157-0.14%79,900386億886万-3.32%15.582.85
07/152,1202,1762,1202,160+1.74%107,500386億6255万-3.18%15.62.85
07/142,1372,1372,0482,123-1.71%189,100380億28万-4.93%15.342.8
07/132,1402,1622,0832,160-0.05%194,500386億6255万-3.31%15.62.85
07/122,2112,2212,1202,161-2.22%213,000386億8045万-3.18%15.612.85
07/092,3802,3822,1282,210-7.14%381,800395億5752万-0.85%15.962.92
07/082,3402,4102,2832,380+2.99%264,600426億41万+7.06%17.193.14
07/072,3482,3552,2902,311-3.18%67,600413億6535万+4.52%16.693.05
07/062,3592,4322,3462,387+2.49%73,400427億2570万+8.45%17.243.15
07/052,2872,3482,2802,329+2.51%70,400416億8754万+6.49%16.823.07
07/022,2702,2852,2252,272+1.29%40,000406億6728万+4.46%16.413
07/012,2992,2992,2262,243-1.84%65,900401億4820万+3.55%16.22.96
06/302,2092,2952,1912,285+4.82%88,300408億9997万+5.93%16.513.01
06/292,2262,2262,1662,180-1.22%36,300390億2054万+1.49%15.752.88
06/282,2262,2262,1912,207+0.64%16,500395億382万+3.08%15.942.91
06/252,1752,2282,1402,193+3.2%52,500392億5323万+2.62%15.842.89
06/242,2002,2002,1122,125-3.41%60,100380億3608万-0.33%15.352.8
06/232,2572,2572,1972,200-0.32%32,300393億7853万+3.38%15.892.9
06/222,2362,2432,1982,207+2.65%38,000395億382万+4.1%15.942.91
06/212,1472,1682,0812,150-2.67%56,600384億8356万+1.8%15.532.84
06/182,1812,2602,1722,209+1.19%98,500395億3962万+4.94%15.962.91
06/172,2862,2882,1722,183-6.11%102,100390億7424万+4.1%15.772.88
06/162,3002,3402,2742,325-0.09%91,900416億1594万+11.35%16.83.07
06/152,2852,3652,2502,327+1.79%105,100416億5174万+12.04%16.813.07
06/142,2102,2872,2102,286+5.54%66,400409億1787万+10.7%16.513.02
06/112,2192,2592,1582,166-1.46%49,500387億6995万+5.3%15.652.86
06/102,1302,2072,1292,198+2.09%41,900393億4273万+6.96%15.882.9
06/092,1052,1742,0932,153+1.56%47,300385億3726万+4.87%15.552.84
06/082,0932,1362,0882,120+2.02%32,200379億4658万+3.41%15.312.8
06/072,0632,0922,0632,078+0.97%20,800371億9481万+1.37%15.012.74
06/042,0722,0912,0562,058-0.68%21,400368億3682万+0.24%14.872.71
06/032,0462,0962,0462,072+0.44%22,300370億8741万+0.88%14.972.73
06/022,0412,0692,0402,063+1.08%33,600369億2632万+0.49%14.92.72
06/012,0602,0602,0222,041+0.15%35,400365億3253万-0.49%14.742.69
05/312,0792,0792,0302,038-0.15%25,300364億7884万-0.39%14.722.69
05/282,0282,0592,0262,041+0.64%20,900365億3253万0%14.742.69
05/272,0402,0552,0192,028-0.59%24,400362億9984万-0.44%14.652.68
05/262,0202,0522,0202,040+0.99%19,500365億1463万+0.29%14.742.69
05/252,0942,1092,0182,020-3.53%43,000361億5665万-0.59%14.592.66
05/242,0622,1152,0572,094+0.58%40,400374億8120万+3.15%15.132.76
05/212,0402,0962,0382,082+3.07%33,500372億6641万+2.97%15.042.75
05/201,9922,0411,9912,020+1.2%40,500361億5665万+0.3%14.592.66
05/192,0402,0411,9901,996-1.09%28,900357億2706万-0.75%14.422.63
05/181,9702,0311,9702,018+2.33%50,400361億2085万+0.4%14.582.66
05/172,0302,0381,9721,972-1.15%76,400352億9748万-2.13%14.252.6
05/141,9662,0251,9661,995+1.48%49,200357億916万-1.34%14.412.63
05/132,0002,0041,9511,966-3.72%62,500351億9008万-3.06%14.22.59
05/122,0752,1072,0202,042-0.15%47,900365億5043万+0.34%14.752.69
05/112,1122,1122,0442,045-1.68%37,400366億413万+0.29%14.772.7
05/102,1242,1242,0702,080-1.42%36,600372億3061万+1.91%15.032.74
05/072,1502,1632,1102,110-2.54%37,200377億6759万+3.33%15.242.78
05/062,0682,1732,0682,165+4.69%98,500387億5205万+6.08%15.642.86
04/302,1152,1402,0472,068-2.77%88,100370億1582万+1.52%14.942.73
04/282,0942,1722,0832,127-0.23%200,100380億7188万+4.52%15.362.81
04/272,1102,1632,0832,132+1.91%115,400381億6137万+5.08%15.42.81

年初来

年度株価出来高
高値安値大商い
2019年
8月期
2,191
4/8
1,565
3/27
315,500
4/5
最新1,958
2021/9/24
37,500