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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 35,000 | 35,900 | 34,500 | 35,500 | +500 | +1.4% | 191 |
2011/02/17 | 35,700 | 35,800 | 34,500 | 35,000 | -700 | -2% | 156 |
2011/02/16 | 37,300 | 37,300 | 35,000 | 35,700 | -1,600 | -4.3% | 207 |
2011/02/15 | 38,800 | 38,800 | 36,000 | 37,300 | +1,300 | +3.6% | 329 |
2011/02/14 | 38,600 | 38,600 | 34,550 | 36,000 | -2,600 | -6.7% | 550 |
2011/02/10 | 41,400 | 42,700 | 37,300 | 38,600 | -5,600 | -12.7% | 792 |
2011/02/09 | 41,700 | 48,700 | 36,000 | 44,200 | +2,500 | +6% | 2,737 |
2011/02/08 | 41,700 | 41,700 | 41,700 | 41,700 | +7,000 | +20.2% | 197 |
2011/02/07 | 30,900 | 34,700 | 30,000 | 34,700 | +5,000 | +16.8% | 757 |
2011/02/04 | 28,840 | 29,700 | 28,840 | 29,700 | +860 | +3% | 25 |
2011/02/03 | 30,000 | 30,000 | 28,600 | 28,840 | -330 | -1.1% | 50 |
2011/02/02 | 28,200 | 29,180 | 28,130 | 29,170 | +1,270 | +4.6% | 40 |
2011/02/01 | 27,990 | 28,450 | 27,900 | 27,900 | +450 | +1.6% | 87 |
2011/01/31 | 27,500 | 27,950 | 26,600 | 27,450 | ±0 | ±0% | 60 |
2011/01/28 | 28,000 | 28,400 | 27,350 | 27,450 | -830 | -2.9% | 57 |
2011/01/27 | 27,500 | 28,500 | 27,000 | 28,280 | +280 | +1% | 87 |
2011/01/26 | 27,700 | 28,600 | 27,320 | 28,000 | +1,100 | +4.1% | 148 |
2011/01/25 | 24,780 | 26,900 | 24,760 | 26,900 | +1,900 | +7.6% | 117 |
2011/01/24 | 25,100 | 25,100 | 24,300 | 25,000 | -210 | -0.8% | 72 |
2011/01/21 | 27,610 | 27,610 | 25,100 | 25,210 | -2,640 | -9.5% | 151 |
2011/01/20 | 28,120 | 28,120 | 27,700 | 27,850 | -270 | -1% | 103 |
2011/01/19 | 28,220 | 28,850 | 27,960 | 28,120 | -380 | -1.3% | 56 |
2011/01/18 | 29,800 | 29,800 | 27,820 | 28,500 | -1,550 | -5.2% | 213 |
2011/01/17 | 34,300 | 34,600 | 29,060 | 30,050 | -3,550 | -10.6% | 1,001 |
2011/01/14 | 33,600 | 33,600 | 33,600 | 33,600 | +5,000 | +17.5% | 127 |
2011/01/13 | 25,210 | 28,600 | 25,210 | 28,600 | +5,000 | +21.2% | 74 |
2011/01/12 | 23,700 | 24,000 | 23,500 | 23,600 | +100 | +0.4% | 59 |
2011/01/11 | 23,820 | 23,820 | 23,500 | 23,500 | -300 | -1.3% | 11 |
2011/01/07 | 24,090 | 24,090 | 23,800 | 23,800 | -300 | -1.2% | 5 |
2011/01/06 | 23,600 | 24,100 | 23,600 | 24,100 | +110 | +0.5% | 6 |
2011/01/05 | 23,990 | 23,990 | 23,990 | 23,990 | ±0 | ±0% | 1 |
2011/01/04 | 23,850 | 24,090 | 23,440 | 23,990 | +340 | +1.4% | 24 |
2010/12/30 | 22,900 | 23,650 | 22,900 | 23,650 | -240 | -1% | 9 |
2010/12/29 | 22,520 | 23,890 | 22,520 | 23,890 | +890 | +3.9% | 9 |
2010/12/28 | 23,000 | 23,000 | 23,000 | 23,000 | -100 | -0.4% | 8 |
2010/12/27 | 23,000 | 23,100 | 23,000 | 23,100 | -300 | -1.3% | 73 |
2010/12/24 | 22,600 | 23,400 | 22,600 | 23,400 | +1,100 | +4.9% | 16 |
2010/12/22 | 22,500 | 22,990 | 22,300 | 22,300 | +210 | +1% | 8 |
2010/12/21 | 22,500 | 22,500 | 22,000 | 22,090 | -410 | -1.8% | 12 |
2010/12/20 | 22,500 | 22,500 | 22,500 | 22,500 | ±0 | ±0% | 13 |
2010/12/17 | 21,900 | 23,490 | 21,750 | 22,500 | +500 | +2.3% | 20 |
2010/12/16 | 21,530 | 22,000 | 21,530 | 22,000 | +110 | +0.5% | 17 |
2010/12/15 | 21,890 | 21,890 | 21,890 | 21,890 | +490 | +2.3% | 3 |
2010/12/14 | 21,120 | 21,400 | 21,120 | 21,400 | -700 | -3.2% | 15 |
2010/12/13 | 20,700 | 22,200 | 20,700 | 22,100 | +1,150 | +5.5% | 19 |
2010/12/10 | 20,930 | 20,950 | 20,700 | 20,950 | +50 | +0.2% | 13 |
2010/12/09 | 21,390 | 21,390 | 20,100 | 20,900 | -400 | -1.9% | 29 |
2010/12/08 | 21,200 | 21,300 | 21,200 | 21,300 | - | - | 5 |
2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/12/06 | 21,470 | 21,880 | 21,150 | 21,170 | -800 | -3.6% | 107 |
3251~
3300
件表示中 / 3467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 | 108,100円 | +3.9% | +0.2% | 4.72% | 11.42倍 | 1.12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 |
共栄セキュリ | - | +6.9% | +28.9% | - | - | - |
|
オフィスや商業施設など施設巡回警備が柱。スポーツなどイベントの臨時警備も。セコムと提携 |
デリバリコン | 89,700円 | +26.4% | +355.8% | 0.00% | 25.67倍 | 4.00倍 |
|
業種を問わず、データ分析や既存システムのDXなど開発を支援。顧客のデジタル人材育成も |
タウンニュース | 77,000円 | +7.0% | +17.9% | 2.21% | 8.93倍 | 0.95倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル・非紙面事業拡充 |
総医研 | 16,300円 | -29.0% | - | 3.07% | - | 0.67倍 |
|
抗疲労食品・飲料の直販と中国EC主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム