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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,211 | 1,217 | 1,193 | 1,216 | +11 | +0.9% | 10,500 |
| 2025/02/05 | 1,190 | 1,205 | 1,180 | 1,205 | +21 | +1.8% | 17,300 |
| 2025/02/04 | 1,162 | 1,184 | 1,162 | 1,184 | +24 | +2.1% | 4,500 |
| 2025/02/03 | 1,182 | 1,185 | 1,156 | 1,160 | -20 | -1.7% | 8,000 |
| 2025/01/31 | 1,172 | 1,185 | 1,170 | 1,180 | +20 | +1.7% | 6,300 |
| 2025/01/30 | 1,168 | 1,180 | 1,160 | 1,160 | -8 | -0.7% | 2,800 |
| 2025/01/29 | 1,170 | 1,175 | 1,156 | 1,168 | ±0 | ±0% | 5,200 |
| 2025/01/28 | 1,165 | 1,168 | 1,163 | 1,168 | +3 | +0.3% | 1,400 |
| 2025/01/27 | 1,171 | 1,175 | 1,165 | 1,165 | +7 | +0.6% | 3,500 |
| 2025/01/24 | 1,154 | 1,161 | 1,150 | 1,158 | +8 | +0.7% | 5,900 |
| 2025/01/23 | 1,156 | 1,156 | 1,150 | 1,150 | -5 | -0.4% | 1,500 |
| 2025/01/22 | 1,141 | 1,156 | 1,141 | 1,155 | +2 | +0.2% | 6,500 |
| 2025/01/21 | 1,152 | 1,158 | 1,135 | 1,153 | -6 | -0.5% | 2,600 |
| 2025/01/20 | 1,143 | 1,164 | 1,121 | 1,159 | +16 | +1.4% | 3,800 |
| 2025/01/17 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 800 |
| 2025/01/16 | 1,146 | 1,146 | 1,126 | 1,143 | +17 | +1.5% | 4,500 |
| 2025/01/15 | 1,138 | 1,145 | 1,120 | 1,126 | -19 | -1.7% | 3,300 |
| 2025/01/14 | 1,124 | 1,184 | 1,120 | 1,145 | +17 | +1.5% | 5,700 |
| 2025/01/10 | 1,129 | 1,132 | 1,122 | 1,128 | -1 | -0.1% | 3,500 |
| 2025/01/09 | 1,130 | 1,130 | 1,123 | 1,129 | ±0 | ±0% | 1,800 |
| 2025/01/08 | 1,129 | 1,130 | 1,122 | 1,129 | +8 | +0.7% | 2,500 |
| 2025/01/07 | 1,130 | 1,130 | 1,120 | 1,121 | +2 | +0.2% | 4,300 |
| 2025/01/06 | 1,120 | 1,124 | 1,110 | 1,119 | +9 | +0.8% | 5,400 |
| 2024/12/30 | 1,106 | 1,110 | 1,101 | 1,110 | +4 | +0.4% | 2,400 |
| 2024/12/27 | 1,101 | 1,110 | 1,096 | 1,106 | +5 | +0.5% | 3,200 |
| 2024/12/26 | 1,097 | 1,102 | 1,094 | 1,101 | +12 | +1.1% | 3,900 |
| 2024/12/25 | 1,085 | 1,089 | 1,079 | 1,089 | +7 | +0.6% | 2,700 |
| 2024/12/24 | 1,079 | 1,082 | 1,070 | 1,082 | +11 | +1% | 4,900 |
| 2024/12/23 | 1,079 | 1,085 | 1,069 | 1,071 | -9 | -0.8% | 4,700 |
| 2024/12/20 | 1,091 | 1,099 | 1,080 | 1,080 | -11 | -1% | 4,900 |
| 2024/12/19 | 1,093 | 1,093 | 1,081 | 1,091 | -6 | -0.5% | 4,000 |
| 2024/12/18 | 1,105 | 1,111 | 1,094 | 1,097 | -15 | -1.3% | 3,300 |
| 2024/12/17 | 1,114 | 1,118 | 1,109 | 1,112 | +3 | +0.3% | 1,700 |
| 2024/12/16 | 1,117 | 1,120 | 1,105 | 1,109 | -6 | -0.5% | 3,200 |
| 2024/12/13 | 1,112 | 1,117 | 1,112 | 1,115 | +3 | +0.3% | 1,300 |
| 2024/12/12 | 1,115 | 1,117 | 1,111 | 1,112 | -2 | -0.2% | 3,800 |
| 2024/12/11 | 1,107 | 1,114 | 1,104 | 1,114 | +1 | +0.1% | 2,300 |
| 2024/12/10 | 1,114 | 1,114 | 1,107 | 1,113 | -2 | -0.2% | 2,500 |
| 2024/12/09 | 1,118 | 1,120 | 1,112 | 1,115 | +3 | +0.3% | 4,200 |
| 2024/12/06 | 1,108 | 1,116 | 1,103 | 1,112 | +2 | +0.2% | 2,300 |
| 2024/12/05 | 1,104 | 1,110 | 1,101 | 1,110 | +6 | +0.5% | 2,900 |
| 2024/12/04 | 1,110 | 1,110 | 1,101 | 1,104 | -4 | -0.4% | 3,600 |
| 2024/12/03 | 1,101 | 1,108 | 1,091 | 1,108 | +7 | +0.6% | 3,300 |
| 2024/12/02 | 1,101 | 1,102 | 1,095 | 1,101 | +2 | +0.2% | 2,100 |
| 2024/11/29 | 1,098 | 1,100 | 1,088 | 1,099 | ±0 | ±0% | 3,400 |
| 2024/11/28 | 1,099 | 1,099 | 1,090 | 1,099 | ±0 | ±0% | 5,400 |
| 2024/11/27 | 1,103 | 1,103 | 1,081 | 1,099 | -4 | -0.4% | 3,300 |
| 2024/11/26 | 1,081 | 1,113 | 1,081 | 1,103 | +20 | +1.8% | 4,500 |
| 2024/11/25 | 1,106 | 1,115 | 1,073 | 1,083 | -18 | -1.6% | 15,500 |
| 2024/11/22 | 1,106 | 1,108 | 1,092 | 1,101 | -5 | -0.5% | 3,600 |
101～
150
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
