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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,180 | 1,185 | 1,174 | 1,185 | +8 | +0.7% | 3,200 |
| 2024/02/21 | 1,178 | 1,195 | 1,173 | 1,177 | -1 | -0.1% | 3,800 |
| 2024/02/20 | 1,173 | 1,178 | 1,173 | 1,178 | +5 | +0.4% | 4,600 |
| 2024/02/19 | 1,177 | 1,180 | 1,171 | 1,173 | ±0 | ±0% | 4,200 |
| 2024/02/16 | 1,171 | 1,182 | 1,171 | 1,173 | -2 | -0.2% | 3,200 |
| 2024/02/15 | 1,186 | 1,188 | 1,169 | 1,175 | -6 | -0.5% | 6,200 |
| 2024/02/14 | 1,200 | 1,219 | 1,171 | 1,181 | -22 | -1.8% | 13,200 |
| 2024/02/13 | 1,191 | 1,239 | 1,186 | 1,203 | +13 | +1.1% | 8,900 |
| 2024/02/09 | 1,194 | 1,200 | 1,170 | 1,190 | +5 | +0.4% | 8,300 |
| 2024/02/08 | 1,200 | 1,200 | 1,159 | 1,185 | -15 | -1.3% | 21,500 |
| 2024/02/07 | 1,192 | 1,200 | 1,180 | 1,200 | +16 | +1.4% | 12,700 |
| 2024/02/06 | 1,182 | 1,190 | 1,182 | 1,184 | ±0 | ±0% | 2,200 |
| 2024/02/05 | 1,202 | 1,213 | 1,177 | 1,184 | -8 | -0.7% | 5,900 |
| 2024/02/02 | 1,176 | 1,200 | 1,176 | 1,192 | +17 | +1.4% | 8,900 |
| 2024/02/01 | 1,170 | 1,180 | 1,170 | 1,175 | +8 | +0.7% | 4,400 |
| 2024/01/31 | 1,167 | 1,167 | 1,160 | 1,167 | +9 | +0.8% | 1,800 |
| 2024/01/30 | 1,151 | 1,179 | 1,151 | 1,158 | +12 | +1% | 8,600 |
| 2024/01/29 | 1,143 | 1,150 | 1,143 | 1,146 | +6 | +0.5% | 3,600 |
| 2024/01/26 | 1,145 | 1,146 | 1,140 | 1,140 | -5 | -0.4% | 4,600 |
| 2024/01/25 | 1,138 | 1,147 | 1,135 | 1,145 | +8 | +0.7% | 2,800 |
| 2024/01/24 | 1,145 | 1,148 | 1,137 | 1,137 | -7 | -0.6% | 3,900 |
| 2024/01/23 | 1,152 | 1,156 | 1,144 | 1,144 | -8 | -0.7% | 4,300 |
| 2024/01/22 | 1,143 | 1,155 | 1,143 | 1,152 | +12 | +1.1% | 3,800 |
| 2024/01/19 | 1,138 | 1,140 | 1,122 | 1,140 | +7 | +0.6% | 7,200 |
| 2024/01/18 | 1,138 | 1,138 | 1,120 | 1,133 | -9 | -0.8% | 6,000 |
| 2024/01/17 | 1,141 | 1,148 | 1,141 | 1,142 | +1 | +0.1% | 2,200 |
| 2024/01/16 | 1,149 | 1,149 | 1,133 | 1,141 | +3 | +0.3% | 2,100 |
| 2024/01/15 | 1,129 | 1,149 | 1,125 | 1,138 | ±0 | ±0% | 10,000 |
| 2024/01/12 | 1,144 | 1,150 | 1,130 | 1,138 | -12 | -1% | 7,300 |
| 2024/01/11 | 1,148 | 1,150 | 1,143 | 1,150 | +3 | +0.3% | 6,200 |
| 2024/01/10 | 1,149 | 1,154 | 1,147 | 1,147 | +2 | +0.2% | 3,400 |
| 2024/01/09 | 1,156 | 1,157 | 1,145 | 1,145 | -5 | -0.4% | 5,500 |
| 2024/01/05 | 1,142 | 1,152 | 1,140 | 1,150 | +8 | +0.7% | 7,400 |
| 2024/01/04 | 1,136 | 1,160 | 1,116 | 1,142 | +7 | +0.6% | 11,600 |
| 2023/12/29 | 1,112 | 1,136 | 1,109 | 1,135 | +23 | +2.1% | 6,700 |
| 2023/12/28 | 1,085 | 1,112 | 1,085 | 1,112 | +15 | +1.4% | 7,200 |
| 2023/12/27 | 1,115 | 1,115 | 1,083 | 1,097 | -18 | -1.6% | 7,400 |
| 2023/12/26 | 1,127 | 1,127 | 1,105 | 1,115 | -12 | -1.1% | 3,000 |
| 2023/12/25 | 1,142 | 1,142 | 1,124 | 1,127 | -15 | -1.3% | 3,900 |
| 2023/12/22 | 1,158 | 1,187 | 1,142 | 1,142 | +1 | +0.1% | 8,100 |
| 2023/12/21 | 1,111 | 1,150 | 1,111 | 1,141 | +30 | +2.7% | 16,600 |
| 2023/12/20 | 1,104 | 1,117 | 1,087 | 1,111 | +6 | +0.5% | 6,600 |
| 2023/12/19 | 1,117 | 1,130 | 1,065 | 1,105 | -12 | -1.1% | 14,600 |
| 2023/12/18 | 1,085 | 1,117 | 1,085 | 1,117 | +29 | +2.7% | 14,500 |
| 2023/12/15 | 1,063 | 1,111 | 1,061 | 1,088 | ±0 | ±0% | 7,600 |
| 2023/12/14 | 1,103 | 1,117 | 1,083 | 1,088 | -2 | -0.2% | 7,600 |
| 2023/12/13 | 1,096 | 1,104 | 1,090 | 1,090 | -6 | -0.5% | 4,800 |
| 2023/12/12 | 1,077 | 1,100 | 1,075 | 1,096 | +2 | +0.2% | 5,900 |
| 2023/12/11 | 1,060 | 1,094 | 1,048 | 1,094 | +48 | +4.6% | 13,700 |
| 2023/12/08 | 1,057 | 1,057 | 1,041 | 1,046 | -13 | -1.2% | 5,000 |
51～
100
件表示中 / 3451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 | 114,300円 | +3.9% | +0.2% | 4.46% | 12.08倍 | 1.18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。治験業務支援撤退 |
| 土木管理 | 32,300円 | +4.6% | +33.8% | 3.72% | 11.61倍 | 0.99倍 |
|
土木建設工事に必要な試験・調査・分析の試験総合サービスと地盤補強サービス、ソフト販売も |
| さくらさ | 101,100円 | +23.5% | +19.9% | 1.58% | 8.72倍 | 0.88倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
| 成学社 | 76,500円 | +4.6% | -1.8% | 2.35% | 10.45倍 | 1.35倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| ＨＣＨ | 232,800円 | +20.0% | +1.9% | 2.23% | 8.77倍 | 3.65倍 |
|
ＩＴにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
市場注目の銘柄
チャート関連のコラム
