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 |
---|---|---|---|---|---|---|---|
2011/09/29 | 23,050 | 23,200 | 23,050 | 23,200 | +200 | +0.9% | 4 |
2011/09/28 | 23,000 | 23,000 | 23,000 | 23,000 | - | - | 1 |
2011/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/26 | 25,000 | 25,000 | 25,000 | 25,000 | +400 | +1.6% | 37 |
2011/09/22 | 24,500 | 24,600 | 24,200 | 24,600 | +100 | +0.4% | 8 |
2011/09/21 | 24,400 | 24,500 | 24,100 | 24,500 | +200 | +0.8% | 12 |
2011/09/20 | 24,800 | 24,800 | 24,300 | 24,300 | -500 | -2% | 8 |
2011/09/16 | 24,800 | 24,800 | 24,800 | 24,800 | +500 | +2.1% | 3 |
2011/09/15 | 24,500 | 24,500 | 24,300 | 24,300 | +200 | +0.8% | 5 |
2011/09/14 | 24,160 | 24,160 | 24,100 | 24,100 | -400 | -1.6% | 3 |
2011/09/13 | 24,500 | 24,500 | 24,500 | 24,500 | +400 | +1.7% | 1 |
2011/09/12 | 24,200 | 24,300 | 24,100 | 24,100 | -100 | -0.4% | 4 |
2011/09/09 | 24,200 | 24,200 | 24,200 | 24,200 | -520 | -2.1% | 1 |
2011/09/08 | 25,070 | 25,070 | 24,220 | 24,720 | -280 | -1.1% | 18 |
2011/09/07 | 25,000 | 25,000 | 25,000 | 25,000 | +880 | +3.6% | 4 |
2011/09/06 | 24,150 | 24,150 | 24,120 | 24,120 | -600 | -2.4% | 10 |
2011/09/05 | 24,200 | 24,720 | 24,200 | 24,720 | - | - | 6 |
2011/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/09/01 | 25,400 | 25,400 | 24,400 | 25,200 | +810 | +3.3% | 11 |
2011/08/31 | 24,700 | 24,700 | 24,020 | 24,390 | -400 | -1.6% | 14 |
2011/08/30 | 24,400 | 24,790 | 24,050 | 24,790 | +790 | +3.3% | 18 |
2011/08/29 | 24,000 | 24,100 | 23,800 | 24,000 | -870 | -3.5% | 20 |
2011/08/26 | 25,100 | 25,100 | 24,030 | 24,870 | +270 | +1.1% | 70 |
2011/08/25 | 25,100 | 30,200 | 24,100 | 24,600 | -590 | -2.3% | 287 |
2011/08/24 | 25,000 | 25,190 | 24,200 | 25,190 | +1,190 | +5% | 5 |
2011/08/23 | 24,110 | 24,110 | 24,000 | 24,000 | -10 | ±0% | 4 |
2011/08/22 | 24,000 | 24,300 | 24,000 | 24,010 | +10 | ±0% | 16 |
2011/08/19 | 24,000 | 24,000 | 24,000 | 24,000 | -700 | -2.8% | 1 |
2011/08/18 | 24,700 | 24,700 | 24,700 | 24,700 | - | - | 10 |
2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/16 | 24,360 | 24,360 | 24,360 | 24,360 | - | - | 1 |
2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/12 | 23,500 | 25,000 | 23,500 | 25,000 | +1,630 | +7% | 6 |
2011/08/11 | 23,500 | 23,500 | 23,360 | 23,370 | -140 | -0.6% | 11 |
2011/08/10 | 24,500 | 25,000 | 23,300 | 23,510 | -990 | -4% | 51 |
2011/08/09 | 23,300 | 24,500 | 23,150 | 24,500 | -650 | -2.6% | 26 |
2011/08/08 | 25,500 | 26,500 | 24,200 | 25,150 | +50 | +0.2% | 18 |
2011/08/05 | 24,500 | 25,100 | 24,000 | 25,100 | -1,300 | -4.9% | 27 |
2011/08/04 | 27,000 | 27,000 | 26,400 | 26,400 | +210 | +0.8% | 5 |
2011/08/03 | 26,100 | 26,250 | 26,100 | 26,190 | -60 | -0.2% | 8 |
2011/08/02 | 27,190 | 27,190 | 25,750 | 26,250 | -710 | -2.6% | 19 |
2011/08/01 | 26,460 | 26,960 | 26,460 | 26,960 | ±0 | ±0% | 13 |
2011/07/29 | 27,170 | 27,170 | 26,960 | 26,960 | +10 | ±0% | 8 |
2011/07/28 | 27,300 | 27,300 | 26,940 | 26,950 | +330 | +1.2% | 8 |
2011/07/27 | 27,150 | 27,160 | 26,610 | 26,620 | -630 | -2.3% | 18 |
2011/07/26 | 27,550 | 27,560 | 27,250 | 27,250 | -930 | -3.3% | 51 |
2011/07/25 | 27,590 | 28,180 | 27,450 | 28,180 | +590 | +2.1% | 29 |
2011/07/22 | 27,120 | 27,590 | 27,120 | 27,590 | -910 | -3.2% | 40 |
2011/07/21 | 27,690 | 28,500 | 26,600 | 28,500 | +500 | +1.8% | 35 |
2011/07/20 | 27,800 | 28,000 | 27,800 | 28,000 | +600 | +2.2% | 2 |
3401~
3450
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