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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/22 | 990 | 990 | 980 | 981 | -9 | -0.9% | 1,300 |
| 2025/04/21 | 990 | 997 | 981 | 990 | -3 | -0.3% | 2,600 |
| 2025/04/18 | 971 | 993 | 971 | 993 | +25 | +2.6% | 1,800 |
| 2025/04/17 | 956 | 969 | 953 | 968 | +8 | +0.8% | 3,300 |
| 2025/04/16 | 982 | 994 | 959 | 960 | -20 | -2% | 5,200 |
| 2025/04/15 | 982 | 1,048 | 929 | 980 | -17 | -1.7% | 26,000 |
| 2025/04/14 | 995 | 997 | 981 | 997 | +8 | +0.8% | 3,100 |
| 2025/04/11 | 955 | 989 | 955 | 989 | -1 | -0.1% | 3,800 |
| 2025/04/10 | 1,001 | 1,001 | 985 | 990 | +51 | +5.4% | 3,100 |
| 2025/04/09 | 950 | 957 | 931 | 939 | -36 | -3.7% | 4,300 |
| 2025/04/08 | 906 | 990 | 906 | 975 | +72 | +8% | 7,600 |
| 2025/04/07 | 906 | 930 | 895 | 903 | -96 | -9.6% | 18,200 |
| 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 |
51～
100
件表示中 / 3767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 | 133,300円 | +4.9% | +0.9% | 5.25% | 13.45倍 | 1.30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 |
| 東京通信 | 52,300円 | +5.8% | - | 0.00% | 70.30倍 | 9.07倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| プラップＪ | 113,700円 | +7.0% | +4.0% | 3.52% | 14.42倍 | 0.99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 |
| ギックス | 94,600円 | +46.0% | - | 5.66% | 528.49倍 | 2.99倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| サイネックス | 79,600円 | +3.1% | +11.8% | 1.88% | 13.53倍 | 0.55倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム
