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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,071 | 1,085 | 1,066 | 1,074 | -11 | -1% | 7,300 |
| 2023/08/17 | 1,093 | 1,093 | 1,052 | 1,085 | -15 | -1.4% | 14,300 |
| 2023/08/16 | 1,100 | 1,108 | 1,092 | 1,100 | ±0 | ±0% | 11,500 |
| 2023/08/15 | 1,107 | 1,110 | 1,099 | 1,100 | -3 | -0.3% | 6,200 |
| 2023/08/14 | 1,122 | 1,123 | 1,102 | 1,103 | -17 | -1.5% | 6,100 |
| 2023/08/10 | 1,101 | 1,120 | 1,075 | 1,120 | +15 | +1.4% | 27,600 |
| 2023/08/09 | 1,092 | 1,127 | 1,092 | 1,105 | -5 | -0.5% | 20,700 |
| 2023/08/08 | 1,137 | 1,144 | 1,092 | 1,110 | -31 | -2.7% | 49,000 |
| 2023/08/07 | 1,122 | 1,151 | 1,122 | 1,141 | +1 | +0.1% | 7,100 |
| 2023/08/04 | 1,120 | 1,140 | 1,120 | 1,140 | -5 | -0.4% | 10,500 |
| 2023/08/03 | 1,148 | 1,148 | 1,129 | 1,145 | -3 | -0.3% | 5,400 |
| 2023/08/02 | 1,146 | 1,163 | 1,141 | 1,148 | -1 | -0.1% | 7,200 |
| 2023/08/01 | 1,130 | 1,149 | 1,130 | 1,149 | +19 | +1.7% | 11,700 |
| 2023/07/31 | 1,130 | 1,145 | 1,120 | 1,130 | +1 | +0.1% | 10,700 |
| 2023/07/28 | 1,155 | 1,157 | 1,118 | 1,129 | -24 | -2.1% | 21,300 |
| 2023/07/27 | 1,161 | 1,169 | 1,152 | 1,153 | -10 | -0.9% | 3,400 |
| 2023/07/26 | 1,171 | 1,171 | 1,159 | 1,163 | -6 | -0.5% | 5,300 |
| 2023/07/25 | 1,146 | 1,169 | 1,141 | 1,169 | +25 | +2.2% | 14,100 |
| 2023/07/24 | 1,180 | 1,180 | 1,140 | 1,144 | -18 | -1.5% | 14,000 |
| 2023/07/21 | 1,155 | 1,162 | 1,151 | 1,162 | +7 | +0.6% | 9,000 |
| 2023/07/20 | 1,159 | 1,199 | 1,155 | 1,155 | -2 | -0.2% | 46,100 |
| 2023/07/19 | 1,146 | 1,157 | 1,146 | 1,157 | +14 | +1.2% | 4,400 |
| 2023/07/18 | 1,156 | 1,156 | 1,140 | 1,143 | -13 | -1.1% | 4,400 |
| 2023/07/14 | 1,158 | 1,158 | 1,136 | 1,156 | -2 | -0.2% | 12,500 |
| 2023/07/13 | 1,130 | 1,159 | 1,130 | 1,158 | +28 | +2.5% | 7,100 |
| 2023/07/12 | 1,130 | 1,144 | 1,130 | 1,130 | +2 | +0.2% | 7,200 |
| 2023/07/11 | 1,146 | 1,157 | 1,126 | 1,128 | -22 | -1.9% | 14,100 |
| 2023/07/10 | 1,145 | 1,165 | 1,132 | 1,150 | ±0 | ±0% | 10,100 |
| 2023/07/07 | 1,138 | 1,177 | 1,138 | 1,150 | ±0 | ±0% | 22,400 |
| 2023/07/06 | 1,187 | 1,195 | 1,135 | 1,150 | -50 | -4.2% | 30,000 |
| 2023/07/05 | 1,198 | 1,230 | 1,184 | 1,200 | +5 | +0.4% | 37,000 |
| 2023/07/04 | 1,165 | 1,200 | 1,164 | 1,195 | +30 | +2.6% | 21,600 |
| 2023/07/03 | 1,197 | 1,197 | 1,158 | 1,165 | -22 | -1.9% | 43,300 |
| 2023/06/30 | 1,161 | 1,190 | 1,161 | 1,187 | +26 | +2.2% | 28,600 |
| 2023/06/29 | 1,140 | 1,172 | 1,135 | 1,161 | +26 | +2.3% | 37,400 |
| 2023/06/28 | 1,140 | 1,140 | 1,121 | 1,135 | +4 | +0.4% | 17,900 |
| 2023/06/27 | 1,134 | 1,144 | 1,101 | 1,131 | -3 | -0.3% | 22,400 |
| 2023/06/26 | 1,129 | 1,150 | 1,120 | 1,134 | +12 | +1.1% | 19,400 |
| 2023/06/23 | 1,165 | 1,165 | 1,065 | 1,122 | -24 | -2.1% | 55,000 |
| 2023/06/22 | 1,172 | 1,174 | 1,130 | 1,146 | -26 | -2.2% | 30,500 |
| 2023/06/21 | 1,155 | 1,181 | 1,155 | 1,172 | +18 | +1.6% | 15,800 |
| 2023/06/20 | 1,194 | 1,208 | 1,153 | 1,154 | -16 | -1.4% | 45,500 |
| 2023/06/19 | 1,137 | 1,187 | 1,115 | 1,170 | +62 | +5.6% | 57,500 |
| 2023/06/16 | 1,045 | 1,108 | 1,037 | 1,108 | +78 | +7.6% | 48,000 |
| 2023/06/15 | 1,009 | 1,030 | 1,009 | 1,030 | +21 | +2.1% | 7,800 |
| 2023/06/14 | 1,040 | 1,040 | 1,007 | 1,009 | -15 | -1.5% | 15,900 |
| 2023/06/13 | 1,047 | 1,048 | 1,019 | 1,024 | -11 | -1.1% | 13,200 |
| 2023/06/12 | 981 | 1,035 | 981 | 1,035 | +56 | +5.7% | 38,200 |
| 2023/06/09 | 970 | 986 | 960 | 979 | +17 | +1.8% | 19,200 |
| 2023/06/08 | 967 | 967 | 957 | 962 | -5 | -0.5% | 6,300 |
401～
450
件表示中 / 3676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 | 93,900円 | +3.9% | +0.2% | 5.43% | 9.81倍 | 0.96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 |
| スポーツフィー | 51,000円 | +12.5% | +14.7% | 3.33% | 5.72倍 | 2.11倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
| みらいＷＫ | 70,200円 | +20.7% | +25.2% | 0.00% | 8.58倍 | 2.94倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
| ＨＣＨ | 104,300円 | +20.1% | +1.0% | 2.59% | 8.12倍 | 2.46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 |
| ＧＥＩ | 32,700円 | +4.4% | - | 0.00% | 408.75倍 | 1.87倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
