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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/27 | 1,054 | 1,056 | 1,050 | 1,050 | -4 | -0.4% | 5,300 |
| 2024/06/26 | 1,046 | 1,055 | 1,046 | 1,054 | +9 | +0.9% | 11,800 |
| 2024/06/25 | 1,038 | 1,046 | 1,036 | 1,045 | +10 | +1% | 5,900 |
| 2024/06/24 | 1,038 | 1,040 | 1,033 | 1,035 | -5 | -0.5% | 6,400 |
| 2024/06/21 | 1,042 | 1,044 | 1,024 | 1,040 | ±0 | ±0% | 23,300 |
| 2024/06/20 | 1,043 | 1,044 | 1,036 | 1,040 | -3 | -0.3% | 8,800 |
| 2024/06/19 | 1,055 | 1,062 | 1,038 | 1,043 | -10 | -0.9% | 12,900 |
| 2024/06/18 | 1,064 | 1,064 | 1,050 | 1,053 | -10 | -0.9% | 5,600 |
| 2024/06/17 | 1,089 | 1,089 | 1,063 | 1,063 | -19 | -1.8% | 4,800 |
| 2024/06/14 | 1,060 | 1,092 | 1,059 | 1,082 | +15 | +1.4% | 9,400 |
| 2024/06/13 | 1,069 | 1,070 | 1,063 | 1,067 | -3 | -0.3% | 3,100 |
| 2024/06/12 | 1,072 | 1,072 | 1,069 | 1,070 | -2 | -0.2% | 1,800 |
| 2024/06/11 | 1,083 | 1,083 | 1,072 | 1,072 | -8 | -0.7% | 2,800 |
| 2024/06/10 | 1,087 | 1,087 | 1,079 | 1,080 | ±0 | ±0% | 6,700 |
| 2024/06/07 | 1,079 | 1,083 | 1,079 | 1,080 | +3 | +0.3% | 900 |
| 2024/06/06 | 1,081 | 1,081 | 1,074 | 1,077 | -3 | -0.3% | 1,500 |
| 2024/06/05 | 1,090 | 1,090 | 1,076 | 1,080 | -8 | -0.7% | 3,300 |
| 2024/06/04 | 1,081 | 1,088 | 1,081 | 1,088 | +5 | +0.5% | 1,700 |
251～
300
件表示中 / 3768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 | 138,000円 | +4.9% | +0.9% | 5.07% | 13.93倍 | 1.35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 |
| ギグワークス | 25,700円 | -13.7% | - | 0.78% | 127.23倍 | 2.00倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| 日 宣 | 138,800円 | +26.5% | +14.6% | 2.09% | 16.64倍 | 1.55倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| ＱＬＳＨＤ | 73,300円 | +11.3% | +13.8% | 1.36% | 11.07倍 | 3.38倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| パパネッツ | 265,700円 | +5.5% | +17.7% | 1.13% | 17.93倍 | 4.01倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
市場注目の銘柄
チャート関連のコラム
