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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,065 | 1,065 | 1,059 | 1,059 | -1 | -0.1% | 2,200 |
2023/12/06 | 1,060 | 1,069 | 1,059 | 1,060 | ±0 | ±0% | 3,700 |
2023/12/05 | 1,064 | 1,067 | 1,059 | 1,060 | -4 | -0.4% | 5,700 |
2023/12/04 | 1,067 | 1,068 | 1,059 | 1,064 | +6 | +0.6% | 4,800 |
2023/12/01 | 1,065 | 1,070 | 1,058 | 1,058 | -3 | -0.3% | 2,600 |
2023/11/30 | 1,058 | 1,072 | 1,056 | 1,061 | +1 | +0.1% | 3,800 |
2023/11/29 | 1,068 | 1,068 | 1,051 | 1,060 | -10 | -0.9% | 4,000 |
2023/11/28 | 1,070 | 1,070 | 1,054 | 1,070 | -2 | -0.2% | 5,300 |
2023/11/27 | 1,063 | 1,072 | 1,058 | 1,072 | +9 | +0.8% | 5,700 |
2023/11/24 | 1,063 | 1,063 | 1,060 | 1,063 | ±0 | ±0% | 2,800 |
2023/11/22 | 1,058 | 1,065 | 1,058 | 1,063 | +5 | +0.5% | 2,600 |
2023/11/21 | 1,061 | 1,061 | 1,055 | 1,058 | ±0 | ±0% | 2,200 |
2023/11/20 | 1,062 | 1,062 | 1,054 | 1,058 | -5 | -0.5% | 3,400 |
2023/11/17 | 1,050 | 1,068 | 1,043 | 1,063 | +15 | +1.4% | 7,500 |
2023/11/16 | 1,045 | 1,051 | 1,038 | 1,048 | +3 | +0.3% | 4,100 |
2023/11/15 | 1,043 | 1,048 | 1,042 | 1,045 | -2 | -0.2% | 2,100 |
2023/11/14 | 1,037 | 1,048 | 1,036 | 1,047 | +7 | +0.7% | 5,200 |
2023/11/13 | 1,041 | 1,045 | 1,040 | 1,040 | -4 | -0.4% | 2,800 |
2023/11/10 | 1,046 | 1,046 | 1,036 | 1,044 | -2 | -0.2% | 6,300 |
2023/11/09 | 1,050 | 1,052 | 1,035 | 1,046 | -5 | -0.5% | 11,000 |
2023/11/08 | 1,069 | 1,069 | 1,050 | 1,051 | -18 | -1.7% | 5,400 |
2023/11/07 | 1,055 | 1,069 | 1,055 | 1,069 | +17 | +1.6% | 4,300 |
2023/11/06 | 1,059 | 1,059 | 1,047 | 1,052 | +10 | +1% | 5,000 |
2023/11/02 | 1,052 | 1,058 | 1,042 | 1,042 | -6 | -0.6% | 10,800 |
2023/11/01 | 1,062 | 1,062 | 1,041 | 1,048 | -35 | -3.2% | 22,500 |
2023/10/31 | 1,093 | 1,101 | 1,078 | 1,083 | -10 | -0.9% | 7,500 |
2023/10/30 | 1,093 | 1,093 | 1,082 | 1,093 | ±0 | ±0% | 2,700 |
2023/10/27 | 1,095 | 1,099 | 1,083 | 1,093 | +9 | +0.8% | 5,300 |
2023/10/26 | 1,090 | 1,090 | 1,079 | 1,084 | -6 | -0.6% | 5,000 |
2023/10/25 | 1,096 | 1,096 | 1,086 | 1,090 | -6 | -0.5% | 1,700 |
2023/10/24 | 1,095 | 1,097 | 1,073 | 1,096 | +5 | +0.5% | 7,200 |
2023/10/23 | 1,090 | 1,091 | 1,083 | 1,091 | +1 | +0.1% | 2,700 |
2023/10/20 | 1,090 | 1,097 | 1,090 | 1,090 | -9 | -0.8% | 4,000 |
2023/10/19 | 1,082 | 1,100 | 1,082 | 1,099 | +12 | +1.1% | 1,800 |
2023/10/18 | 1,089 | 1,093 | 1,080 | 1,087 | -2 | -0.2% | 2,700 |
2023/10/17 | 1,105 | 1,105 | 1,089 | 1,089 | -1 | -0.1% | 2,800 |
2023/10/16 | 1,091 | 1,113 | 1,090 | 1,090 | -20 | -1.8% | 2,000 |
2023/10/13 | 1,109 | 1,110 | 1,083 | 1,110 | -1 | -0.1% | 1,500 |
2023/10/12 | 1,103 | 1,111 | 1,094 | 1,111 | +12 | +1.1% | 5,000 |
2023/10/11 | 1,112 | 1,112 | 1,099 | 1,099 | -13 | -1.2% | 3,200 |
2023/10/10 | 1,105 | 1,116 | 1,105 | 1,112 | +7 | +0.6% | 2,500 |
2023/10/06 | 1,088 | 1,105 | 1,088 | 1,105 | +27 | +2.5% | 3,400 |
2023/10/05 | 1,067 | 1,103 | 1,061 | 1,078 | +21 | +2% | 9,700 |
2023/10/04 | 1,076 | 1,096 | 1,040 | 1,057 | -46 | -4.2% | 19,600 |
2023/10/03 | 1,128 | 1,137 | 1,100 | 1,103 | -38 | -3.3% | 19,100 |
2023/10/02 | 1,151 | 1,159 | 1,124 | 1,141 | -10 | -0.9% | 8,000 |
2023/09/29 | 1,190 | 1,190 | 1,151 | 1,151 | -10 | -0.9% | 3,200 |
2023/09/28 | 1,154 | 1,162 | 1,154 | 1,161 | -4 | -0.3% | 900 |
2023/09/27 | 1,164 | 1,166 | 1,151 | 1,165 | ±0 | ±0% | 4,100 |
2023/09/26 | 1,173 | 1,173 | 1,161 | 1,165 | -5 | -0.4% | 2,200 |
101~
150
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