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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 22,000 | 22,440 | 21,110 | 22,440 | -360 | -1.6% | 8 |
| 2010/09/03 | 22,200 | 22,800 | 22,200 | 22,800 | -200 | -0.9% | 4 |
| 2010/09/02 | 22,450 | 23,000 | 22,450 | 23,000 | -450 | -1.9% | 12 |
| 2010/09/01 | 22,500 | 23,450 | 22,500 | 23,450 | -540 | -2.3% | 19 |
| 2010/08/31 | 23,000 | 23,990 | 23,000 | 23,990 | +1,040 | +4.5% | 14 |
| 2010/08/30 | 22,020 | 22,950 | 22,020 | 22,950 | - | - | 2 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 23,000 | 23,000 | 23,000 | 23,000 | +500 | +2.2% | 51 |
| 2010/08/25 | 21,800 | 22,500 | 21,800 | 22,500 | -300 | -1.3% | 20 |
| 2010/08/24 | 22,400 | 22,800 | 21,800 | 22,800 | -90 | -0.4% | 5 |
| 2010/08/23 | 22,500 | 22,890 | 22,400 | 22,890 | - | - | 3 |
| 2010/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 23,000 | 23,000 | 23,000 | 23,000 | +1,000 | +4.5% | 1 |
| 2010/08/17 | 22,000 | 22,000 | 22,000 | 22,000 | - | - | 3 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 22,000 | 22,000 | 22,000 | 22,000 | +500 | +2.3% | 2 |
| 2010/08/12 | 21,120 | 21,500 | 21,110 | 21,500 | -620 | -2.8% | 4 |
| 2010/08/11 | 22,400 | 22,900 | 22,120 | 22,120 | -380 | -1.7% | 4 |
| 2010/08/10 | 22,500 | 22,500 | 22,500 | 22,500 | -100 | -0.4% | 1 |
| 2010/08/09 | 21,900 | 22,600 | 21,900 | 22,600 | +500 | +2.3% | 5 |
| 2010/08/06 | 22,100 | 22,100 | 22,100 | 22,100 | -400 | -1.8% | 1 |
| 2010/08/05 | 22,500 | 22,500 | 22,500 | 22,500 | ±0 | ±0% | 2 |
| 2010/08/04 | 21,800 | 22,500 | 21,800 | 22,500 | +300 | +1.4% | 5 |
| 2010/08/03 | 21,840 | 22,300 | 21,840 | 22,200 | -900 | -3.9% | 24 |
| 2010/08/02 | 22,900 | 23,300 | 22,900 | 23,100 | -800 | -3.3% | 18 |
| 2010/07/30 | 23,000 | 23,900 | 22,100 | 23,900 | -300 | -1.2% | 24 |
| 2010/07/29 | 24,000 | 24,200 | 24,000 | 24,200 | ±0 | ±0% | 3 |
| 2010/07/28 | 24,100 | 24,200 | 24,100 | 24,200 | - | - | 3 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 23,500 | 23,500 | 23,000 | 23,000 | -1,500 | -6.1% | 55 |
| 2010/07/23 | 24,500 | 24,500 | 24,450 | 24,500 | +50 | +0.2% | 32 |
| 2010/07/22 | 24,300 | 24,450 | 24,020 | 24,450 | +450 | +1.9% | 7 |
| 2010/07/21 | 24,010 | 24,010 | 23,900 | 24,000 | +100 | +0.4% | 5 |
| 2010/07/20 | 24,020 | 24,020 | 23,900 | 23,900 | -100 | -0.4% | 5 |
| 2010/07/16 | 24,050 | 24,050 | 24,000 | 24,000 | -550 | -2.2% | 2 |
| 2010/07/15 | 24,550 | 24,550 | 24,550 | 24,550 | -50 | -0.2% | 1 |
| 2010/07/14 | 24,100 | 24,600 | 24,000 | 24,600 | ±0 | ±0% | 4 |
| 2010/07/13 | 24,000 | 24,600 | 24,000 | 24,600 | - | - | 2 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 25,500 | 25,500 | 24,000 | 25,000 | - | - | 20 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 25,000 | 25,000 | 24,900 | 24,900 | +10 | ±0% | 4 |
| 2010/07/05 | 23,400 | 24,890 | 23,400 | 24,890 | - | - | 7 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 26,250 | 26,250 | 24,500 | 24,900 | -100 | -0.4% | 92 |
| 2010/06/30 | 24,700 | 25,000 | 24,700 | 25,000 | +300 | +1.2% | 8 |
| 2010/06/29 | 25,000 | 25,000 | 24,700 | 24,700 | -200 | -0.8% | 4 |
| 2010/06/28 | 24,480 | 25,000 | 24,000 | 24,900 | -100 | -0.4% | 63 |
3351～
3400
件表示中 / 3458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 | 111,500円 | +3.9% | +0.2% | 4.57% | 11.78倍 | 1.15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 |
| 成学社 | 76,000円 | +5.3% | +3.1% | 2.50% | 10.62倍 | 1.21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 |
| さくらさ | 98,300円 | +23.5% | +19.9% | 1.63% | 8.48倍 | 0.85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 |
| 共栄セキュリ | 294,100円 | +6.9% | +28.9% | 3.06% | 12.85倍 | 0.91倍 |
|
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 |
| 識 学 | 48,500円 | +8.6% | - | 0.00% | 114.12倍 | 1.89倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
市場注目の銘柄
チャート関連のコラム
