ヒビノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,382 | 1,385 | 1,375 | 1,378 | -7 | -0.5% | 4,700 |
| 2022/11/04 | 1,396 | 1,398 | 1,383 | 1,385 | -5 | -0.4% | 1,800 |
| 2022/11/02 | 1,400 | 1,400 | 1,386 | 1,390 | ±0 | ±0% | 1,700 |
| 2022/11/01 | 1,400 | 1,402 | 1,390 | 1,390 | +1 | +0.1% | 600 |
| 2022/10/31 | 1,385 | 1,392 | 1,385 | 1,389 | -1 | -0.1% | 2,800 |
| 2022/10/28 | 1,398 | 1,398 | 1,388 | 1,390 | -8 | -0.6% | 1,500 |
| 2022/10/27 | 1,395 | 1,400 | 1,395 | 1,398 | +3 | +0.2% | 900 |
| 2022/10/26 | 1,402 | 1,402 | 1,387 | 1,395 | -1 | -0.1% | 1,400 |
| 2022/10/25 | 1,410 | 1,410 | 1,380 | 1,396 | -14 | -1% | 10,200 |
| 2022/10/24 | 1,404 | 1,410 | 1,400 | 1,410 | +9 | +0.6% | 3,400 |
| 2022/10/21 | 1,419 | 1,419 | 1,399 | 1,401 | -18 | -1.3% | 3,500 |
| 2022/10/20 | 1,410 | 1,419 | 1,410 | 1,419 | +13 | +0.9% | 1,000 |
| 2022/10/19 | 1,412 | 1,414 | 1,405 | 1,406 | -22 | -1.5% | 5,700 |
| 2022/10/18 | 1,422 | 1,437 | 1,422 | 1,428 | +12 | +0.8% | 1,900 |
| 2022/10/17 | 1,413 | 1,418 | 1,413 | 1,416 | -9 | -0.6% | 1,200 |
| 2022/10/14 | 1,430 | 1,439 | 1,425 | 1,425 | +1 | +0.1% | 900 |
| 2022/10/13 | 1,425 | 1,425 | 1,422 | 1,424 | -1 | -0.1% | 300 |
| 2022/10/12 | 1,438 | 1,447 | 1,421 | 1,425 | -12 | -0.8% | 1,400 |
| 2022/10/11 | 1,428 | 1,440 | 1,425 | 1,437 | +12 | +0.8% | 1,100 |
| 2022/10/07 | 1,417 | 1,425 | 1,417 | 1,425 | +7 | +0.5% | 800 |
| 2022/10/06 | 1,410 | 1,418 | 1,410 | 1,418 | +8 | +0.6% | 900 |
| 2022/10/05 | 1,408 | 1,410 | 1,407 | 1,410 | +4 | +0.3% | 900 |
| 2022/10/04 | 1,408 | 1,412 | 1,403 | 1,406 | -2 | -0.1% | 1,600 |
| 2022/10/03 | 1,405 | 1,408 | 1,405 | 1,408 | +6 | +0.4% | 700 |
| 2022/09/30 | 1,412 | 1,412 | 1,400 | 1,402 | -10 | -0.7% | 2,500 |
| 2022/09/29 | 1,400 | 1,412 | 1,400 | 1,412 | +5 | +0.4% | 700 |
| 2022/09/28 | 1,408 | 1,415 | 1,407 | 1,407 | -12 | -0.8% | 2,100 |
| 2022/09/27 | 1,414 | 1,419 | 1,414 | 1,419 | +5 | +0.4% | 1,000 |
| 2022/09/26 | 1,430 | 1,430 | 1,400 | 1,414 | -16 | -1.1% | 6,200 |
| 2022/09/22 | 1,419 | 1,430 | 1,419 | 1,430 | +10 | +0.7% | 900 |
| 2022/09/21 | 1,429 | 1,429 | 1,420 | 1,420 | -6 | -0.4% | 1,900 |
| 2022/09/20 | 1,427 | 1,432 | 1,426 | 1,426 | -1 | -0.1% | 2,000 |
| 2022/09/16 | 1,428 | 1,428 | 1,420 | 1,427 | -1 | -0.1% | 1,900 |
| 2022/09/15 | 1,448 | 1,448 | 1,426 | 1,428 | -12 | -0.8% | 1,800 |
| 2022/09/14 | 1,442 | 1,442 | 1,440 | 1,440 | -2 | -0.1% | 500 |
| 2022/09/13 | 1,430 | 1,442 | 1,430 | 1,442 | +4 | +0.3% | 500 |
| 2022/09/12 | 1,431 | 1,438 | 1,426 | 1,438 | -1 | -0.1% | 2,400 |
| 2022/09/09 | 1,442 | 1,442 | 1,439 | 1,439 | +4 | +0.3% | 800 |
| 2022/09/08 | 1,430 | 1,435 | 1,430 | 1,435 | +13 | +0.9% | 400 |
| 2022/09/07 | 1,437 | 1,437 | 1,421 | 1,422 | ±0 | ±0% | 900 |
| 2022/09/06 | 1,421 | 1,438 | 1,421 | 1,422 | +1 | +0.1% | 1,000 |
| 2022/09/05 | 1,436 | 1,436 | 1,420 | 1,421 | -15 | -1% | 1,400 |
| 2022/09/02 | 1,447 | 1,447 | 1,425 | 1,436 | +2 | +0.1% | 1,300 |
| 2022/09/01 | 1,434 | 1,435 | 1,434 | 1,434 | ±0 | ±0% | 700 |
| 2022/08/31 | 1,420 | 1,434 | 1,420 | 1,434 | +1 | +0.1% | 1,700 |
| 2022/08/30 | 1,449 | 1,449 | 1,433 | 1,433 | -16 | -1.1% | 1,500 |
| 2022/08/29 | 1,418 | 1,460 | 1,412 | 1,449 | +2 | +0.1% | 2,000 |
| 2022/08/26 | 1,443 | 1,449 | 1,442 | 1,447 | +4 | +0.3% | 1,300 |
| 2022/08/25 | 1,439 | 1,443 | 1,420 | 1,443 | +4 | +0.3% | 4,200 |
| 2022/08/24 | 1,425 | 1,439 | 1,421 | 1,439 | +16 | +1.1% | 2,500 |
601～
650
件表示中 / 3683件
類似銘柄と比較する
現在ご覧いただいている「ヒビノ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒビノ | 226,200円 | +17.8% | +32.2% | 3.09% | 10.45倍 | 2.07倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| フィットイージ | 148,800円 | +22.1% | +25.0% | 1.41% | 17.92倍 | 7.95倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
| エフ・コード | 186,800円 | +94.9% | +53.8% | 0.00% | 17.89倍 | 3.42倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ビーウィズ | 166,400円 | -3.0% | -43.0% | 4.63% | 24.43倍 | 2.61倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| ＮＩＳＳＯＨＤ | 65,200円 | +9.4% | +24.3% | 3.37% | 8.97倍 | 1.41倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
