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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,167 | 1,178 | 1,164 | 1,170 | +7 | +0.6% | 4,400 |
2023/09/22 | 1,152 | 1,168 | 1,132 | 1,163 | +2 | +0.2% | 6,500 |
2023/09/21 | 1,176 | 1,176 | 1,155 | 1,161 | -7 | -0.6% | 6,300 |
2023/09/20 | 1,180 | 1,185 | 1,162 | 1,168 | -12 | -1% | 7,500 |
2023/09/19 | 1,145 | 1,180 | 1,144 | 1,180 | +41 | +3.6% | 24,500 |
2023/09/15 | 1,113 | 1,146 | 1,113 | 1,139 | +23 | +2.1% | 12,700 |
2023/09/14 | 1,111 | 1,122 | 1,109 | 1,116 | ±0 | ±0% | 5,000 |
2023/09/13 | 1,110 | 1,116 | 1,100 | 1,116 | +6 | +0.5% | 3,400 |
2023/09/12 | 1,117 | 1,117 | 1,105 | 1,110 | +2 | +0.2% | 3,200 |
2023/09/11 | 1,120 | 1,133 | 1,105 | 1,108 | -9 | -0.8% | 5,100 |
2023/09/08 | 1,115 | 1,125 | 1,115 | 1,117 | +2 | +0.2% | 3,000 |
2023/09/07 | 1,115 | 1,124 | 1,108 | 1,115 | ±0 | ±0% | 6,500 |
2023/09/06 | 1,130 | 1,130 | 1,115 | 1,115 | -8 | -0.7% | 4,500 |
2023/09/05 | 1,125 | 1,125 | 1,115 | 1,123 | -2 | -0.2% | 4,100 |
2023/09/04 | 1,105 | 1,127 | 1,105 | 1,125 | +20 | +1.8% | 7,700 |
2023/09/01 | 1,098 | 1,105 | 1,093 | 1,105 | +7 | +0.6% | 2,700 |
2023/08/31 | 1,096 | 1,106 | 1,094 | 1,098 | +2 | +0.2% | 4,400 |
2023/08/30 | 1,118 | 1,118 | 1,090 | 1,096 | +1 | +0.1% | 7,500 |
2023/08/29 | 1,101 | 1,101 | 1,088 | 1,095 | -6 | -0.5% | 7,200 |
2023/08/28 | 1,100 | 1,109 | 1,096 | 1,101 | +4 | +0.4% | 6,300 |
2023/08/25 | 1,084 | 1,097 | 1,083 | 1,097 | +13 | +1.2% | 3,400 |
2023/08/24 | 1,093 | 1,093 | 1,084 | 1,084 | -4 | -0.4% | 2,800 |
2023/08/23 | 1,079 | 1,088 | 1,067 | 1,088 | +18 | +1.7% | 9,000 |
2023/08/22 | 1,068 | 1,072 | 1,063 | 1,070 | +2 | +0.2% | 3,600 |
2023/08/21 | 1,074 | 1,087 | 1,053 | 1,068 | -6 | -0.6% | 12,900 |
2023/08/18 | 1,071 | 1,085 | 1,066 | 1,074 | -11 | -1% | 7,300 |
2023/08/17 | 1,093 | 1,093 | 1,052 | 1,085 | -15 | -1.4% | 14,300 |
2023/08/16 | 1,100 | 1,108 | 1,092 | 1,100 | ±0 | ±0% | 11,500 |
2023/08/15 | 1,107 | 1,110 | 1,099 | 1,100 | -3 | -0.3% | 6,200 |
2023/08/14 | 1,122 | 1,123 | 1,102 | 1,103 | -17 | -1.5% | 6,100 |
2023/08/10 | 1,101 | 1,120 | 1,075 | 1,120 | +15 | +1.4% | 27,600 |
2023/08/09 | 1,092 | 1,127 | 1,092 | 1,105 | -5 | -0.5% | 20,700 |
2023/08/08 | 1,137 | 1,144 | 1,092 | 1,110 | -31 | -2.7% | 49,000 |
2023/08/07 | 1,122 | 1,151 | 1,122 | 1,141 | +1 | +0.1% | 7,100 |
2023/08/04 | 1,120 | 1,140 | 1,120 | 1,140 | -5 | -0.4% | 10,500 |
2023/08/03 | 1,148 | 1,148 | 1,129 | 1,145 | -3 | -0.3% | 5,400 |
2023/08/02 | 1,146 | 1,163 | 1,141 | 1,148 | -1 | -0.1% | 7,200 |
2023/08/01 | 1,130 | 1,149 | 1,130 | 1,149 | +19 | +1.7% | 11,700 |
2023/07/31 | 1,130 | 1,145 | 1,120 | 1,130 | +1 | +0.1% | 10,700 |
2023/07/28 | 1,155 | 1,157 | 1,118 | 1,129 | -24 | -2.1% | 21,300 |
2023/07/27 | 1,161 | 1,169 | 1,152 | 1,153 | -10 | -0.9% | 3,400 |
2023/07/26 | 1,171 | 1,171 | 1,159 | 1,163 | -6 | -0.5% | 5,300 |
2023/07/25 | 1,146 | 1,169 | 1,141 | 1,169 | +25 | +2.2% | 14,100 |
2023/07/24 | 1,180 | 1,180 | 1,140 | 1,144 | -18 | -1.5% | 14,000 |
2023/07/21 | 1,155 | 1,162 | 1,151 | 1,162 | +7 | +0.6% | 9,000 |
2023/07/20 | 1,159 | 1,199 | 1,155 | 1,155 | -2 | -0.2% | 46,100 |
2023/07/19 | 1,146 | 1,157 | 1,146 | 1,157 | +14 | +1.2% | 4,400 |
2023/07/18 | 1,156 | 1,156 | 1,140 | 1,143 | -13 | -1.1% | 4,400 |
2023/07/14 | 1,158 | 1,158 | 1,136 | 1,156 | -2 | -0.2% | 12,500 |
2023/07/13 | 1,130 | 1,159 | 1,130 | 1,158 | +28 | +2.5% | 7,100 |
151~
200
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