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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,231 | 1,231 | 1,211 | 1,225 | -2 | -0.2% | 2,100 |
| 2025/07/03 | 1,230 | 1,235 | 1,227 | 1,227 | -3 | -0.2% | 3,800 |
| 2025/07/02 | 1,221 | 1,230 | 1,219 | 1,230 | +10 | +0.8% | 3,200 |
| 2025/07/01 | 1,228 | 1,230 | 1,215 | 1,220 | -3 | -0.2% | 15,700 |
| 2025/06/30 | 1,195 | 1,234 | 1,195 | 1,223 | +28 | +2.3% | 14,500 |
| 2025/06/27 | 1,186 | 1,195 | 1,186 | 1,195 | +13 | +1.1% | 2,000 |
| 2025/06/26 | 1,196 | 1,196 | 1,180 | 1,182 | -10 | -0.8% | 3,800 |
| 2025/06/25 | 1,185 | 1,192 | 1,182 | 1,192 | +7 | +0.6% | 2,600 |
| 2025/06/24 | 1,174 | 1,190 | 1,174 | 1,185 | +15 | +1.3% | 3,700 |
| 2025/06/23 | 1,184 | 1,185 | 1,164 | 1,170 | -14 | -1.2% | 5,300 |
| 2025/06/20 | 1,191 | 1,191 | 1,184 | 1,184 | +1 | +0.1% | 2,400 |
| 2025/06/19 | 1,179 | 1,184 | 1,176 | 1,183 | +8 | +0.7% | 3,100 |
| 2025/06/18 | 1,180 | 1,181 | 1,170 | 1,175 | -2 | -0.2% | 2,300 |
| 2025/06/17 | 1,175 | 1,183 | 1,173 | 1,177 | +3 | +0.3% | 1,600 |
| 2025/06/16 | 1,163 | 1,174 | 1,163 | 1,174 | +14 | +1.2% | 3,200 |
| 2025/06/13 | 1,165 | 1,165 | 1,156 | 1,160 | -5 | -0.4% | 8,500 |
| 2025/06/12 | 1,186 | 1,193 | 1,161 | 1,165 | -20 | -1.7% | 7,000 |
| 2025/06/11 | 1,197 | 1,197 | 1,182 | 1,185 | -11 | -0.9% | 7,300 |
| 2025/06/10 | 1,198 | 1,198 | 1,180 | 1,196 | +3 | +0.3% | 5,400 |
| 2025/06/09 | 1,196 | 1,200 | 1,176 | 1,193 | -2 | -0.2% | 7,100 |
| 2025/06/06 | 1,184 | 1,199 | 1,181 | 1,195 | +26 | +2.2% | 17,400 |
| 2025/06/05 | 1,153 | 1,169 | 1,153 | 1,169 | +11 | +0.9% | 1,400 |
| 2025/06/04 | 1,173 | 1,178 | 1,158 | 1,158 | -15 | -1.3% | 4,400 |
| 2025/06/03 | 1,178 | 1,178 | 1,167 | 1,173 | -5 | -0.4% | 500 |
| 2025/06/02 | 1,170 | 1,180 | 1,157 | 1,178 | +8 | +0.7% | 7,300 |
| 2025/05/30 | 1,164 | 1,170 | 1,155 | 1,170 | +17 | +1.5% | 4,500 |
| 2025/05/29 | 1,162 | 1,168 | 1,151 | 1,153 | -5 | -0.4% | 6,600 |
| 2025/05/28 | 1,170 | 1,170 | 1,158 | 1,158 | -10 | -0.9% | 5,600 |
| 2025/05/27 | 1,170 | 1,170 | 1,164 | 1,168 | -1 | -0.1% | 2,300 |
| 2025/05/26 | 1,177 | 1,177 | 1,166 | 1,169 | ±0 | ±0% | 2,900 |
| 2025/05/23 | 1,159 | 1,170 | 1,156 | 1,169 | +8 | +0.7% | 7,200 |
| 2025/05/22 | 1,159 | 1,161 | 1,150 | 1,161 | +1 | +0.1% | 2,400 |
| 2025/05/21 | 1,154 | 1,166 | 1,147 | 1,160 | +6 | +0.5% | 6,700 |
| 2025/05/20 | 1,156 | 1,164 | 1,154 | 1,154 | -5 | -0.4% | 3,200 |
| 2025/05/19 | 1,170 | 1,175 | 1,153 | 1,159 | -10 | -0.9% | 5,400 |
| 2025/05/16 | 1,180 | 1,180 | 1,150 | 1,169 | -11 | -0.9% | 6,500 |
| 2025/05/15 | 1,179 | 1,181 | 1,171 | 1,180 | +2 | +0.2% | 4,900 |
| 2025/05/14 | 1,184 | 1,184 | 1,164 | 1,178 | -3 | -0.3% | 4,400 |
| 2025/05/13 | 1,166 | 1,182 | 1,161 | 1,181 | +1 | +0.1% | 11,600 |
| 2025/05/12 | 1,174 | 1,183 | 1,164 | 1,180 | +6 | +0.5% | 19,000 |
| 2025/05/09 | 1,181 | 1,188 | 1,154 | 1,174 | +124 | +11.8% | 82,400 |
| 2025/05/08 | 1,028 | 1,051 | 1,028 | 1,050 | +22 | +2.1% | 9,700 |
| 2025/05/07 | 1,008 | 1,028 | 1,004 | 1,028 | +28 | +2.8% | 4,300 |
| 2025/05/02 | 999 | 1,005 | 999 | 1,000 | +1 | +0.1% | 2,700 |
| 2025/05/01 | 999 | 999 | 993 | 999 | +6 | +0.6% | 2,400 |
| 2025/04/30 | 1,005 | 1,005 | 989 | 993 | -8 | -0.8% | 3,600 |
| 2025/04/28 | 1,010 | 1,010 | 1,000 | 1,001 | +6 | +0.6% | 4,300 |
| 2025/04/25 | 995 | 997 | 988 | 995 | +7 | +0.7% | 2,200 |
| 2025/04/24 | 990 | 990 | 980 | 988 | -4 | -0.4% | 5,800 |
| 2025/04/23 | 982 | 992 | 982 | 992 | +11 | +1.1% | 10,900 |
1～
50
件表示中 / 3735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 | 122,500円 | +4.9% | +0.9% | 5.71% | 12.36倍 | 1.20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 |
| フォースタ | 149,000円 | +16.4% | +42.5% | 0.00% | 9.83倍 | 2.27倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ＫＩＹＯ | 71,700円 | +16.4% | +38.9% | 0.00% | 18.17倍 | 3.78倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ＩＡＣＥトラベ | 101,800円 | +11.4% | +11.1% | 2.46% | 11.09倍 | 1.70倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| プラップＪ | 100,100円 | +7.0% | +4.0% | 4.00% | 12.70倍 | 0.88倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
市場注目の銘柄
チャート関連のコラム
