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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,110 | 1,110 | 1,098 | 1,106 | ±0 | ±0% | 1,300 |
| 2024/11/20 | 1,120 | 1,120 | 1,095 | 1,106 | -14 | -1.3% | 3,200 |
| 2024/11/19 | 1,093 | 1,120 | 1,093 | 1,120 | +25 | +2.3% | 2,900 |
| 2024/11/18 | 1,100 | 1,112 | 1,093 | 1,095 | -17 | -1.5% | 6,300 |
| 2024/11/15 | 1,120 | 1,125 | 1,111 | 1,112 | -12 | -1.1% | 2,500 |
| 2024/11/14 | 1,127 | 1,135 | 1,122 | 1,124 | -10 | -0.9% | 4,200 |
| 2024/11/13 | 1,138 | 1,139 | 1,122 | 1,134 | -4 | -0.4% | 4,000 |
| 2024/11/12 | 1,157 | 1,157 | 1,105 | 1,138 | -2 | -0.2% | 5,200 |
| 2024/11/11 | 1,144 | 1,159 | 1,119 | 1,140 | +13 | +1.2% | 10,400 |
| 2024/11/08 | 1,120 | 1,128 | 1,100 | 1,127 | +37 | +3.4% | 24,000 |
| 2024/11/07 | 1,074 | 1,095 | 1,074 | 1,090 | +27 | +2.5% | 17,800 |
| 2024/11/06 | 1,054 | 1,070 | 1,052 | 1,063 | +19 | +1.8% | 11,000 |
| 2024/11/05 | 1,041 | 1,045 | 1,031 | 1,044 | +6 | +0.6% | 10,600 |
| 2024/11/01 | 1,068 | 1,068 | 1,037 | 1,038 | -18 | -1.7% | 18,000 |
| 2024/10/31 | 1,062 | 1,062 | 1,052 | 1,056 | -6 | -0.6% | 1,800 |
| 2024/10/30 | 1,057 | 1,063 | 1,051 | 1,062 | +5 | +0.5% | 2,600 |
| 2024/10/29 | 1,049 | 1,073 | 1,041 | 1,057 | +12 | +1.1% | 4,500 |
| 2024/10/28 | 1,048 | 1,049 | 1,041 | 1,045 | +5 | +0.5% | 4,000 |
| 2024/10/25 | 1,035 | 1,047 | 1,031 | 1,040 | +5 | +0.5% | 2,600 |
| 2024/10/24 | 1,034 | 1,079 | 1,034 | 1,035 | -3 | -0.3% | 3,200 |
| 2024/10/23 | 1,039 | 1,039 | 1,030 | 1,038 | -1 | -0.1% | 2,200 |
| 2024/10/22 | 1,047 | 1,052 | 1,039 | 1,039 | -8 | -0.8% | 5,700 |
| 2024/10/21 | 1,059 | 1,059 | 1,045 | 1,047 | -12 | -1.1% | 4,100 |
| 2024/10/18 | 1,066 | 1,066 | 1,039 | 1,059 | -7 | -0.7% | 5,900 |
| 2024/10/17 | 1,075 | 1,075 | 1,057 | 1,066 | -2 | -0.2% | 2,100 |
| 2024/10/16 | 1,062 | 1,070 | 1,062 | 1,068 | +3 | +0.3% | 1,500 |
| 2024/10/15 | 1,065 | 1,100 | 1,064 | 1,065 | +11 | +1% | 12,300 |
| 2024/10/11 | 1,053 | 1,054 | 1,040 | 1,054 | +1 | +0.1% | 2,500 |
| 2024/10/10 | 1,055 | 1,055 | 1,045 | 1,053 | +2 | +0.2% | 2,000 |
| 2024/10/09 | 1,054 | 1,054 | 1,047 | 1,051 | -1 | -0.1% | 2,500 |
| 2024/10/08 | 1,048 | 1,053 | 1,046 | 1,052 | +3 | +0.3% | 3,400 |
| 2024/10/07 | 1,051 | 1,054 | 1,048 | 1,049 | +1 | +0.1% | 3,000 |
| 2024/10/04 | 1,045 | 1,050 | 1,036 | 1,048 | +3 | +0.3% | 5,700 |
| 2024/10/03 | 1,043 | 1,064 | 1,038 | 1,045 | +12 | +1.2% | 10,900 |
| 2024/10/02 | 1,027 | 1,034 | 1,025 | 1,033 | +6 | +0.6% | 8,400 |
| 2024/10/01 | 1,024 | 1,028 | 1,016 | 1,027 | +17 | +1.7% | 6,600 |
| 2024/09/30 | 1,004 | 1,040 | 1,004 | 1,010 | -5 | -0.5% | 8,200 |
| 2024/09/27 | 1,004 | 1,015 | 1,003 | 1,015 | +5 | +0.5% | 3,100 |
| 2024/09/26 | 1,005 | 1,010 | 1,001 | 1,010 | +9 | +0.9% | 10,400 |
| 2024/09/25 | 1,008 | 1,009 | 1,001 | 1,001 | -7 | -0.7% | 11,200 |
| 2024/09/24 | 1,009 | 1,009 | 1,001 | 1,008 | +7 | +0.7% | 9,000 |
| 2024/09/20 | 1,008 | 1,008 | 1,001 | 1,001 | +1 | +0.1% | 6,500 |
| 2024/09/19 | 1,000 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 4,900 |
| 2024/09/18 | 1,004 | 1,004 | 999 | 1,000 | -5 | -0.5% | 8,100 |
| 2024/09/17 | 1,001 | 1,005 | 995 | 1,005 | +4 | +0.4% | 4,900 |
| 2024/09/13 | 1,000 | 1,005 | 997 | 1,001 | +1 | +0.1% | 4,900 |
| 2024/09/12 | 999 | 1,003 | 996 | 1,000 | +6 | +0.6% | 1,900 |
| 2024/09/11 | 1,000 | 1,002 | 981 | 994 | -5 | -0.5% | 2,400 |
| 2024/09/10 | 1,004 | 1,004 | 998 | 999 | -7 | -0.7% | 900 |
| 2024/09/09 | 980 | 1,006 | 978 | 1,006 | +8 | +0.8% | 9,600 |
151～
200
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
