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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
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
