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 |
---|---|---|---|---|---|---|---|
2011/05/23 | 25,000 | 25,000 | 24,920 | 24,930 | -190 | -0.8% | 8 |
2011/05/20 | 25,000 | 25,120 | 24,610 | 25,120 | +620 | +2.5% | 19 |
2011/05/19 | 24,260 | 24,500 | 24,260 | 24,500 | +500 | +2.1% | 2 |
2011/05/18 | 24,000 | 24,000 | 24,000 | 24,000 | -1,150 | -4.6% | 3 |
2011/05/17 | 25,200 | 25,400 | 24,800 | 25,150 | +320 | +1.3% | 54 |
2011/05/16 | 25,000 | 25,000 | 24,800 | 24,830 | -170 | -0.7% | 33 |
2011/05/13 | 27,490 | 27,490 | 25,000 | 25,000 | -2,450 | -8.9% | 138 |
2011/05/12 | 27,560 | 27,700 | 27,060 | 27,450 | +390 | +1.4% | 33 |
2011/05/11 | 27,150 | 27,500 | 27,010 | 27,060 | -240 | -0.9% | 16 |
2011/05/10 | 27,000 | 27,300 | 26,900 | 27,300 | +250 | +0.9% | 39 |
2011/05/09 | 27,600 | 27,610 | 27,050 | 27,050 | -550 | -2% | 44 |
2011/05/06 | 27,690 | 27,690 | 27,000 | 27,600 | ±0 | ±0% | 40 |
2011/05/02 | 27,590 | 27,600 | 27,020 | 27,600 | +410 | +1.5% | 30 |
2011/04/28 | 27,300 | 27,690 | 26,660 | 27,190 | -310 | -1.1% | 24 |
2011/04/27 | 28,000 | 28,000 | 27,100 | 27,500 | -1,390 | -4.8% | 55 |
2011/04/26 | 28,890 | 28,890 | 28,890 | 28,890 | +730 | +2.6% | 35 |
2011/04/25 | 29,000 | 29,000 | 28,100 | 28,160 | -840 | -2.9% | 64 |
2011/04/22 | 28,200 | 29,210 | 28,100 | 29,000 | -580 | -2% | 28 |
2011/04/21 | 27,010 | 31,150 | 27,000 | 29,580 | +3,460 | +13.2% | 295 |
2011/04/20 | 26,950 | 27,100 | 26,000 | 26,120 | -540 | -2% | 31 |
2011/04/19 | 26,600 | 26,990 | 26,600 | 26,660 | -340 | -1.3% | 19 |
2011/04/18 | 27,000 | 27,000 | 27,000 | 27,000 | -950 | -3.4% | 3 |
2011/04/15 | 28,000 | 28,000 | 27,950 | 27,950 | - | - | 6 |
2011/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/13 | 28,000 | 28,000 | 27,400 | 27,400 | - | - | 3 |
2011/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/11 | 28,500 | 28,780 | 28,200 | 28,200 | -300 | -1.1% | 5 |
2011/04/08 | 28,000 | 28,500 | 28,000 | 28,500 | +250 | +0.9% | 12 |
2011/04/07 | 28,250 | 28,250 | 28,250 | 28,250 | +250 | +0.9% | 1 |
2011/04/06 | 27,300 | 28,000 | 27,300 | 28,000 | -20 | -0.1% | 14 |
2011/04/05 | 30,300 | 30,300 | 28,020 | 28,020 | -2,280 | -7.5% | 16 |
2011/04/04 | 28,200 | 30,300 | 28,200 | 30,300 | +2,300 | +8.2% | 15 |
2011/04/01 | 27,300 | 28,300 | 27,300 | 28,000 | +700 | +2.6% | 12 |
2011/03/31 | 26,860 | 27,300 | 26,860 | 27,300 | +300 | +1.1% | 11 |
2011/03/30 | 27,640 | 27,650 | 27,000 | 27,000 | -600 | -2.2% | 9 |
2011/03/29 | 29,600 | 29,600 | 27,600 | 27,600 | -2,300 | -7.7% | 19 |
2011/03/28 | 31,350 | 31,350 | 29,850 | 29,900 | -1,450 | -4.6% | 75 |
2011/03/25 | 30,600 | 31,500 | 30,600 | 31,350 | +850 | +2.8% | 49 |
2011/03/24 | 30,900 | 32,400 | 30,350 | 30,500 | +300 | +1% | 24 |
2011/03/23 | 30,800 | 32,400 | 30,200 | 30,200 | +100 | +0.3% | 38 |
2011/03/22 | 27,300 | 30,100 | 27,300 | 30,100 | +5,000 | +19.9% | 79 |
2011/03/18 | 27,790 | 27,790 | 25,100 | 25,100 | +1,900 | +8.2% | 47 |
2011/03/17 | 21,000 | 23,200 | 21,000 | 23,200 | +700 | +3.1% | 35 |
2011/03/16 | 21,200 | 23,550 | 20,000 | 22,500 | -1,500 | -6.3% | 119 |
2011/03/15 | 24,080 | 24,800 | 24,000 | 24,000 | -7,000 | -22.6% | 134 |
2011/03/14 | 28,100 | 31,200 | 28,100 | 31,000 | -4,100 | -11.7% | 342 |
2011/03/11 | 35,100 | 36,000 | 34,750 | 35,100 | -900 | -2.5% | 37 |
2011/03/10 | 37,100 | 37,150 | 33,700 | 36,000 | -1,100 | -3% | 58 |
2011/03/09 | 38,200 | 38,300 | 37,100 | 37,100 | -1,050 | -2.8% | 82 |
2011/03/08 | 37,550 | 38,300 | 37,050 | 38,150 | +600 | +1.6% | 86 |
3401~
3450
件表示中 / 3678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 | 98,900円 | +3.9% | +0.2% | 5.16% | 10.33倍 | 1.01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 |
SmileHD | 122,300円 | +1.8% | -19.6% | 7.77% | 29.43倍 | 0.62倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
札 臨 | 93,900円 | +0.6% | -4.1% | 2.45% | 9.15倍 | 0.27倍 |
|
臨床検査、調剤薬局を展開。H.U.グループで受託臨床検査首位のエスアールエルと提携 |
売れるネG | 53,600円 | +118.3% | - | 0.00% | - | 7.83倍 |
|
DtoC事業者にネット広告商品販売ページ制作支援サービス展開、広告出稿、通信機器貸与も |
HCH | 109,000円 | +20.1% | +1.0% | 2.48% | 8.49倍 | 2.57倍 |
|
IT技術者派遣で出発。買収も活用したコンサルから開発、保守運用までの一貫体制構築が強み |
市場注目の銘柄
チャート関連のコラム