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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 980 | 1,006 | 978 | 1,006 | +8 | +0.8% | 9,600 |
| 2024/09/06 | 1,005 | 1,005 | 998 | 998 | -1 | -0.1% | 3,400 |
| 2024/09/05 | 997 | 1,002 | 997 | 999 | +2 | +0.2% | 2,000 |
| 2024/09/04 | 1,000 | 1,002 | 991 | 997 | -6 | -0.6% | 7,100 |
| 2024/09/03 | 1,008 | 1,011 | 1,001 | 1,003 | -3 | -0.3% | 5,300 |
| 2024/09/02 | 1,005 | 1,008 | 1,003 | 1,006 | +4 | +0.4% | 2,800 |
| 2024/08/30 | 1,004 | 1,004 | 1,001 | 1,002 | +2 | +0.2% | 1,900 |
| 2024/08/29 | 1,002 | 1,003 | 999 | 1,000 | -3 | -0.3% | 1,300 |
| 2024/08/28 | 1,003 | 1,004 | 997 | 1,003 | ±0 | ±0% | 2,500 |
| 2024/08/27 | 1,000 | 1,003 | 997 | 1,003 | +1 | +0.1% | 4,100 |
| 2024/08/26 | 1,002 | 1,002 | 997 | 1,002 | ±0 | ±0% | 2,800 |
| 2024/08/23 | 1,004 | 1,004 | 1,000 | 1,002 | -2 | -0.2% | 2,300 |
| 2024/08/22 | 1,010 | 1,015 | 1,002 | 1,004 | -5 | -0.5% | 2,900 |
| 2024/08/21 | 1,007 | 1,020 | 1,007 | 1,009 | +3 | +0.3% | 4,000 |
| 2024/08/20 | 1,015 | 1,018 | 1,006 | 1,006 | -9 | -0.9% | 5,300 |
| 2024/08/19 | 1,015 | 1,018 | 1,011 | 1,015 | -1 | -0.1% | 6,400 |
| 2024/08/16 | 1,007 | 1,017 | 1,003 | 1,016 | +19 | +1.9% | 10,400 |
| 2024/08/15 | 998 | 1,009 | 993 | 997 | ±0 | ±0% | 5,200 |
| 2024/08/14 | 1,005 | 1,011 | 997 | 997 | -5 | -0.5% | 8,000 |
| 2024/08/13 | 998 | 1,014 | 995 | 1,002 | +2 | +0.2% | 4,400 |
| 2024/08/09 | 996 | 1,004 | 989 | 1,000 | +9 | +0.9% | 4,500 |
| 2024/08/08 | 982 | 991 | 968 | 991 | +50 | +5.3% | 11,500 |
| 2024/08/07 | 907 | 950 | 907 | 941 | +2 | +0.2% | 12,200 |
| 2024/08/06 | 905 | 955 | 905 | 939 | +79 | +9.2% | 13,400 |
| 2024/08/05 | 984 | 984 | 856 | 860 | -139 | -13.9% | 29,200 |
| 2024/08/02 | 1,000 | 1,006 | 986 | 999 | -19 | -1.9% | 18,400 |
| 2024/08/01 | 1,030 | 1,031 | 1,015 | 1,018 | -12 | -1.2% | 11,100 |
| 2024/07/31 | 1,032 | 1,033 | 1,028 | 1,030 | -8 | -0.8% | 7,400 |
| 2024/07/30 | 1,034 | 1,038 | 1,032 | 1,038 | +3 | +0.3% | 1,900 |
| 2024/07/29 | 1,030 | 1,037 | 1,030 | 1,035 | -3 | -0.3% | 8,700 |
| 2024/07/26 | 1,040 | 1,040 | 1,031 | 1,038 | ±0 | ±0% | 4,300 |
| 2024/07/25 | 1,038 | 1,049 | 1,034 | 1,038 | -11 | -1% | 6,200 |
| 2024/07/24 | 1,049 | 1,051 | 1,040 | 1,049 | ±0 | ±0% | 4,900 |
| 2024/07/23 | 1,049 | 1,049 | 1,045 | 1,049 | +1 | +0.1% | 1,500 |
| 2024/07/22 | 1,051 | 1,051 | 1,040 | 1,048 | -5 | -0.5% | 8,200 |
| 2024/07/19 | 1,051 | 1,053 | 1,047 | 1,053 | +2 | +0.2% | 4,900 |
| 2024/07/18 | 1,051 | 1,054 | 1,050 | 1,051 | -5 | -0.5% | 6,000 |
| 2024/07/17 | 1,064 | 1,064 | 1,056 | 1,056 | -7 | -0.7% | 2,500 |
| 2024/07/16 | 1,065 | 1,068 | 1,063 | 1,063 | ±0 | ±0% | 1,600 |
| 2024/07/12 | 1,061 | 1,063 | 1,055 | 1,063 | +1 | +0.1% | 6,100 |
| 2024/07/11 | 1,061 | 1,065 | 1,056 | 1,062 | +6 | +0.6% | 1,900 |
| 2024/07/10 | 1,056 | 1,061 | 1,052 | 1,056 | ±0 | ±0% | 2,500 |
| 2024/07/09 | 1,062 | 1,062 | 1,056 | 1,056 | -5 | -0.5% | 3,900 |
| 2024/07/08 | 1,067 | 1,067 | 1,061 | 1,061 | -11 | -1% | 4,400 |
| 2024/07/05 | 1,072 | 1,074 | 1,068 | 1,072 | +5 | +0.5% | 5,700 |
| 2024/07/04 | 1,073 | 1,076 | 1,066 | 1,067 | -6 | -0.6% | 5,100 |
| 2024/07/03 | 1,069 | 1,073 | 1,068 | 1,073 | +4 | +0.4% | 1,700 |
| 2024/07/02 | 1,079 | 1,079 | 1,065 | 1,069 | -10 | -0.9% | 5,000 |
| 2024/07/01 | 1,084 | 1,085 | 1,067 | 1,079 | +17 | +1.6% | 16,900 |
| 2024/06/28 | 1,052 | 1,062 | 1,052 | 1,062 | +12 | +1.1% | 16,100 |
51～
100
件表示中 / 3586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 | 110,100円 | +3.9% | +0.2% | 4.63% | 11.50倍 | 1.13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 |
| キタハマキャピ | 2,000円 | +812.0% | - | 0.00% | 86.96倍 | 4.26倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＬＰＦ | 99,400円 | +13.8% | +134.0% | 0.00% | 12.39倍 | 2.53倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| 土木管理 | 30,600円 | +4.6% | +33.8% | 3.92% | 11.02倍 | 0.92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 |
| マイファーム | - | +182.5% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
