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 |
|---|---|---|---|---|---|---|---|
| 2012/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/10 | 26,230 | 26,230 | 26,230 | 26,230 | -30 | -0.1% | 1 |
| 2012/08/09 | 26,590 | 26,590 | 26,260 | 26,260 | - | - | 2 |
| 2012/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/07 | 26,310 | 26,310 | 26,300 | 26,300 | ±0 | ±0% | 4 |
| 2012/08/06 | 26,300 | 26,300 | 26,300 | 26,300 | ±0 | ±0% | 6 |
| 2012/08/03 | 26,300 | 26,300 | 26,300 | 26,300 | ±0 | ±0% | 2 |
| 2012/08/02 | 26,300 | 26,300 | 26,300 | 26,300 | -390 | -1.5% | 1 |
| 2012/08/01 | 26,690 | 26,690 | 26,690 | 26,690 | +490 | +1.9% | 5 |
| 2012/07/31 | 26,200 | 26,200 | 26,200 | 26,200 | +200 | +0.8% | 3 |
| 2012/07/30 | 26,700 | 26,700 | 26,000 | 26,000 | - | - | 9 |
| 2012/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/26 | 27,880 | 27,880 | 27,880 | 27,880 | +1,130 | +4.2% | 31 |
| 2012/07/25 | 26,900 | 27,000 | 26,750 | 26,750 | +180 | +0.7% | 12 |
| 2012/07/24 | 26,550 | 26,570 | 26,550 | 26,570 | +40 | +0.2% | 4 |
| 2012/07/23 | 27,120 | 27,120 | 26,530 | 26,530 | - | - | 9 |
| 2012/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/18 | 27,100 | 27,130 | 27,100 | 27,120 | +510 | +1.9% | 3 |
| 2012/07/17 | 26,610 | 26,610 | 26,610 | 26,610 | - | - | 1 |
| 2012/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/11 | 27,500 | 27,500 | 27,500 | 27,500 | ±0 | ±0% | 2 |
| 2012/07/10 | 28,600 | 28,600 | 27,500 | 27,500 | -890 | -3.1% | 13 |
| 2012/07/09 | 28,500 | 28,500 | 27,050 | 28,390 | +1,380 | +5.1% | 10 |
| 2012/07/06 | 27,300 | 27,600 | 27,000 | 27,010 | -90 | -0.3% | 13 |
| 2012/07/05 | 28,500 | 28,500 | 27,100 | 27,100 | -1,500 | -5.2% | 15 |
| 2012/07/04 | 28,200 | 28,600 | 28,200 | 28,600 | ±0 | ±0% | 5 |
| 2012/07/03 | 28,530 | 28,600 | 28,190 | 28,600 | +70 | +0.2% | 12 |
| 2012/07/02 | 29,360 | 29,360 | 28,400 | 28,530 | +560 | +2% | 170 |
| 2012/06/29 | 27,890 | 27,970 | 27,500 | 27,970 | +70 | +0.3% | 21 |
| 2012/06/28 | 27,890 | 27,900 | 27,840 | 27,900 | +20 | +0.1% | 14 |
| 2012/06/27 | 27,200 | 27,900 | 27,200 | 27,880 | +820 | +3% | 14 |
| 2012/06/26 | 27,990 | 27,990 | 27,060 | 27,060 | -740 | -2.7% | 51 |
| 2012/06/25 | 27,600 | 27,800 | 27,600 | 27,800 | +270 | +1% | 20 |
| 2012/06/22 | 26,530 | 27,530 | 26,530 | 27,530 | +1,010 | +3.8% | 8 |
| 2012/06/21 | 27,000 | 27,500 | 26,520 | 26,520 | +20 | +0.1% | 22 |
| 2012/06/20 | 26,000 | 26,500 | 25,550 | 26,500 | -480 | -1.8% | 41 |
| 2012/06/19 | 26,980 | 26,980 | 26,980 | 26,980 | +990 | +3.8% | 1 |
| 2012/06/18 | 25,990 | 25,990 | 25,990 | 25,990 | +240 | +0.9% | 2 |
| 2012/06/15 | 25,500 | 25,750 | 24,750 | 25,750 | - | - | 14 |
| 2012/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/13 | 26,400 | 26,400 | 25,700 | 26,000 | - | - | 13 |
| 2012/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/11 | 25,290 | 26,000 | 25,290 | 26,000 | -290 | -1.1% | 11 |
| 2012/06/08 | 26,290 | 26,290 | 26,290 | 26,290 | +390 | +1.5% | 1 |
| 2012/06/07 | 25,000 | 25,900 | 25,000 | 25,900 | - | - | 3 |
| 2012/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/05 | 25,000 | 25,000 | 25,000 | 25,000 | +430 | +1.8% | 1 |
| 2012/06/04 | 27,750 | 27,750 | 24,500 | 24,570 | -1,860 | -7% | 107 |
3101～
3150
件表示中 / 3683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 | 99,300円 | +3.9% | +0.2% | 5.14% | 10.37倍 | 1.02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 |
| ＨＭＴ | 68,000円 | +11.5% | +16.2% | 2.21% | 14.16倍 | 2.09倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| ＭＲＴ | 69,700円 | +8.0% | - | 0.00% | 49.54倍 | 0.88倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| アクシスＣ | 78,400円 | +27.4% | +14.0% | 4.46% | 6.18倍 | 1.24倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| レアジョブ | 39,800円 | -4.7% | -45.7% | 1.26% | 23.66倍 | 2.13倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
市場注目の銘柄
チャート関連のコラム
