ヒップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,002 | 1,003 | 985 | 999 | -26 | -2.5% | 9,200 |
| 2025/04/03 | 1,032 | 1,038 | 1,014 | 1,025 | -51 | -4.7% | 4,600 |
| 2025/04/02 | 1,077 | 1,082 | 1,067 | 1,076 | -9 | -0.8% | 1,800 |
| 2025/04/01 | 1,087 | 1,087 | 1,077 | 1,085 | +8 | +0.7% | 3,000 |
| 2025/03/31 | 1,095 | 1,095 | 1,075 | 1,077 | -35 | -3.1% | 8,000 |
| 2025/03/28 | 1,102 | 1,121 | 1,102 | 1,112 | -46 | -4% | 4,600 |
| 2025/03/27 | 1,159 | 1,162 | 1,155 | 1,158 | -1 | -0.1% | 4,900 |
| 2025/03/26 | 1,159 | 1,159 | 1,155 | 1,159 | +5 | +0.4% | 2,900 |
| 2025/03/25 | 1,167 | 1,169 | 1,136 | 1,154 | -6 | -0.5% | 4,200 |
| 2025/03/24 | 1,171 | 1,173 | 1,148 | 1,160 | -10 | -0.9% | 4,700 |
| 2025/03/21 | 1,160 | 1,173 | 1,133 | 1,170 | +10 | +0.9% | 8,900 |
| 2025/03/19 | 1,153 | 1,165 | 1,153 | 1,160 | +7 | +0.6% | 3,100 |
| 2025/03/18 | 1,149 | 1,153 | 1,139 | 1,153 | +10 | +0.9% | 3,300 |
| 2025/03/17 | 1,140 | 1,148 | 1,134 | 1,143 | +3 | +0.3% | 4,600 |
| 2025/03/14 | 1,141 | 1,148 | 1,140 | 1,140 | -1 | -0.1% | 1,900 |
| 2025/03/13 | 1,148 | 1,156 | 1,141 | 1,141 | -7 | -0.6% | 1,500 |
| 2025/03/12 | 1,137 | 1,154 | 1,120 | 1,148 | +16 | +1.4% | 8,500 |
| 2025/03/11 | 1,155 | 1,155 | 1,125 | 1,132 | -26 | -2.2% | 11,100 |
| 2025/03/10 | 1,149 | 1,163 | 1,149 | 1,158 | +11 | +1% | 1,900 |
| 2025/03/07 | 1,159 | 1,172 | 1,140 | 1,147 | -16 | -1.4% | 8,900 |
| 2025/03/06 | 1,160 | 1,174 | 1,144 | 1,163 | +3 | +0.3% | 9,500 |
| 2025/03/05 | 1,157 | 1,168 | 1,152 | 1,160 | ±0 | ±0% | 5,100 |
| 2025/03/04 | 1,162 | 1,176 | 1,154 | 1,160 | -2 | -0.2% | 3,300 |
| 2025/03/03 | 1,171 | 1,178 | 1,153 | 1,162 | -7 | -0.6% | 10,300 |
| 2025/02/28 | 1,159 | 1,171 | 1,141 | 1,169 | -6 | -0.5% | 7,500 |
| 2025/02/27 | 1,183 | 1,183 | 1,155 | 1,175 | -8 | -0.7% | 14,200 |
| 2025/02/26 | 1,195 | 1,198 | 1,163 | 1,183 | -12 | -1% | 13,600 |
| 2025/02/25 | 1,186 | 1,197 | 1,181 | 1,195 | -8 | -0.7% | 4,100 |
| 2025/02/21 | 1,196 | 1,203 | 1,165 | 1,203 | +7 | +0.6% | 11,900 |
| 2025/02/20 | 1,191 | 1,198 | 1,173 | 1,196 | +3 | +0.3% | 4,500 |
| 2025/02/19 | 1,181 | 1,199 | 1,174 | 1,193 | +16 | +1.4% | 5,700 |
| 2025/02/18 | 1,197 | 1,197 | 1,172 | 1,177 | -4 | -0.3% | 2,200 |
| 2025/02/17 | 1,201 | 1,211 | 1,160 | 1,181 | -29 | -2.4% | 10,900 |
| 2025/02/14 | 1,204 | 1,212 | 1,194 | 1,210 | +6 | +0.5% | 14,500 |
| 2025/02/13 | 1,213 | 1,213 | 1,198 | 1,204 | -9 | -0.7% | 4,300 |
| 2025/02/12 | 1,210 | 1,215 | 1,195 | 1,213 | +13 | +1.1% | 6,400 |
| 2025/02/10 | 1,195 | 1,214 | 1,190 | 1,200 | ±0 | ±0% | 6,300 |
| 2025/02/07 | 1,215 | 1,215 | 1,191 | 1,200 | -16 | -1.3% | 1,900 |
| 2025/02/06 | 1,211 | 1,217 | 1,193 | 1,216 | +11 | +0.9% | 10,500 |
| 2025/02/05 | 1,190 | 1,205 | 1,180 | 1,205 | +21 | +1.8% | 17,300 |
| 2025/02/04 | 1,162 | 1,184 | 1,162 | 1,184 | +24 | +2.1% | 4,500 |
| 2025/02/03 | 1,182 | 1,185 | 1,156 | 1,160 | -20 | -1.7% | 8,000 |
| 2025/01/31 | 1,172 | 1,185 | 1,170 | 1,180 | +20 | +1.7% | 6,300 |
| 2025/01/30 | 1,168 | 1,180 | 1,160 | 1,160 | -8 | -0.7% | 2,800 |
| 2025/01/29 | 1,170 | 1,175 | 1,156 | 1,168 | ±0 | ±0% | 5,200 |
| 2025/01/28 | 1,165 | 1,168 | 1,163 | 1,168 | +3 | +0.3% | 1,400 |
| 2025/01/27 | 1,171 | 1,175 | 1,165 | 1,165 | +7 | +0.6% | 3,500 |
| 2025/01/24 | 1,154 | 1,161 | 1,150 | 1,158 | +8 | +0.7% | 5,900 |
| 2025/01/23 | 1,156 | 1,156 | 1,150 | 1,150 | -5 | -0.4% | 1,500 |
| 2025/01/22 | 1,141 | 1,156 | 1,141 | 1,155 | +2 | +0.2% | 6,500 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「ヒップ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒップ | 99,900円 | +3.9% | +0.2% | 5.11% | 10.43倍 | 1.02倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| シンワワイズ | 37,600円 | +31.1% | - | 0.00% | 18.77倍 | 1.57倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| イード | 79,500円 | +9.4% | +7.9% | 2.77% | 10.45倍 | 0.89倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| ギークス | 38,200円 | +10.8% | +564.6% | 2.62% | 11.74倍 | 1.35倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| アクシスＣ | 78,600円 | +27.4% | +14.0% | 4.45% | 6.20倍 | 1.25倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
市場注目の銘柄
チャート関連のコラム
