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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,576 | 1,577 | 1,534 | 1,561 | -40 | -2.5% | 9,200 |
| 2022/03/29 | 1,614 | 1,624 | 1,585 | 1,601 | -20 | -1.2% | 6,400 |
| 2022/03/28 | 1,621 | 1,622 | 1,600 | 1,621 | ±0 | ±0% | 4,900 |
| 2022/03/25 | 1,645 | 1,645 | 1,594 | 1,621 | -19 | -1.2% | 8,000 |
| 2022/03/24 | 1,640 | 1,643 | 1,621 | 1,640 | ±0 | ±0% | 3,800 |
| 2022/03/23 | 1,656 | 1,663 | 1,640 | 1,640 | -16 | -1% | 2,800 |
| 2022/03/22 | 1,640 | 1,656 | 1,631 | 1,656 | +13 | +0.8% | 3,400 |
| 2022/03/18 | 1,634 | 1,643 | 1,613 | 1,643 | +23 | +1.4% | 4,000 |
| 2022/03/17 | 1,600 | 1,627 | 1,591 | 1,620 | +22 | +1.4% | 10,200 |
| 2022/03/16 | 1,564 | 1,598 | 1,560 | 1,598 | +38 | +2.4% | 3,100 |
| 2022/03/15 | 1,536 | 1,561 | 1,536 | 1,560 | +17 | +1.1% | 4,500 |
| 2022/03/14 | 1,533 | 1,560 | 1,531 | 1,543 | -8 | -0.5% | 2,800 |
| 2022/03/11 | 1,570 | 1,570 | 1,549 | 1,551 | -19 | -1.2% | 600 |
| 2022/03/10 | 1,545 | 1,570 | 1,545 | 1,570 | +63 | +4.2% | 4,400 |
| 2022/03/09 | 1,534 | 1,534 | 1,507 | 1,507 | +5 | +0.3% | 1,500 |
| 2022/03/08 | 1,501 | 1,532 | 1,495 | 1,502 | -21 | -1.4% | 4,400 |
| 2022/03/07 | 1,542 | 1,542 | 1,500 | 1,523 | -19 | -1.2% | 8,700 |
| 2022/03/04 | 1,577 | 1,577 | 1,537 | 1,542 | -40 | -2.5% | 5,000 |
| 2022/03/03 | 1,589 | 1,595 | 1,567 | 1,582 | +15 | +1% | 3,400 |
| 2022/03/02 | 1,551 | 1,582 | 1,549 | 1,567 | -7 | -0.4% | 5,500 |
| 2022/03/01 | 1,586 | 1,590 | 1,557 | 1,574 | -16 | -1% | 7,900 |
| 2022/02/28 | 1,599 | 1,603 | 1,570 | 1,590 | -3 | -0.2% | 3,300 |
| 2022/02/25 | 1,614 | 1,614 | 1,555 | 1,593 | +53 | +3.4% | 8,300 |
| 2022/02/24 | 1,576 | 1,576 | 1,501 | 1,540 | -30 | -1.9% | 12,200 |
| 2022/02/22 | 1,597 | 1,606 | 1,540 | 1,570 | -34 | -2.1% | 10,800 |
| 2022/02/21 | 1,625 | 1,625 | 1,576 | 1,604 | -23 | -1.4% | 5,100 |
| 2022/02/18 | 1,601 | 1,687 | 1,562 | 1,627 | +17 | +1.1% | 10,300 |
| 2022/02/17 | 1,624 | 1,634 | 1,605 | 1,610 | -17 | -1% | 7,100 |
| 2022/02/16 | 1,681 | 1,681 | 1,627 | 1,627 | -54 | -3.2% | 13,000 |
| 2022/02/15 | 1,571 | 1,686 | 1,571 | 1,681 | +95 | +6% | 40,500 |
| 2022/02/14 | 1,566 | 1,607 | 1,558 | 1,586 | -23 | -1.4% | 11,000 |
| 2022/02/10 | 1,526 | 1,609 | 1,524 | 1,609 | +105 | +7% | 34,500 |
| 2022/02/09 | 1,525 | 1,525 | 1,481 | 1,504 | +23 | +1.6% | 7,000 |
| 2022/02/08 | 1,557 | 1,558 | 1,464 | 1,481 | -60 | -3.9% | 40,900 |
| 2022/02/07 | 1,568 | 1,606 | 1,541 | 1,541 | -50 | -3.1% | 28,300 |
| 2022/02/04 | 1,592 | 1,620 | 1,575 | 1,591 | -1 | -0.1% | 13,800 |
| 2022/02/03 | 1,579 | 1,600 | 1,556 | 1,592 | -3 | -0.2% | 8,400 |
| 2022/02/02 | 1,580 | 1,595 | 1,556 | 1,595 | +19 | +1.2% | 15,500 |
| 2022/02/01 | 1,624 | 1,630 | 1,575 | 1,576 | -15 | -0.9% | 8,100 |
| 2022/01/31 | 1,557 | 1,600 | 1,557 | 1,591 | +19 | +1.2% | 4,600 |
| 2022/01/28 | 1,542 | 1,591 | 1,512 | 1,572 | +22 | +1.4% | 10,200 |
| 2022/01/27 | 1,603 | 1,603 | 1,543 | 1,550 | -47 | -2.9% | 11,900 |
| 2022/01/26 | 1,581 | 1,608 | 1,581 | 1,597 | +46 | +3% | 8,000 |
| 2022/01/25 | 1,628 | 1,628 | 1,551 | 1,551 | -77 | -4.7% | 9,000 |
| 2022/01/24 | 1,635 | 1,635 | 1,609 | 1,628 | +23 | +1.4% | 4,100 |
| 2022/01/21 | 1,615 | 1,618 | 1,593 | 1,605 | -16 | -1% | 10,000 |
| 2022/01/20 | 1,604 | 1,624 | 1,585 | 1,621 | +37 | +2.3% | 9,000 |
| 2022/01/19 | 1,620 | 1,620 | 1,579 | 1,584 | -42 | -2.6% | 11,900 |
| 2022/01/18 | 1,623 | 1,637 | 1,602 | 1,626 | +2 | +0.1% | 4,600 |
| 2022/01/17 | 1,645 | 1,660 | 1,624 | 1,624 | -22 | -1.3% | 4,400 |
801～
850
件表示中 / 3735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 | 236,000円 | +11.0% | +1.9% | 3.39% | 9.97倍 | 2.05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 |
| Ｅ Ｇ | 209,600円 | +8.6% | +6.8% | 1.67% | 19.92倍 | 2.07倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| ファルコＨＤ | 226,200円 | +0.7% | +4.0% | 5.53% | 11.51倍 | 0.89倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
| 学究社 | 220,600円 | +5.0% | +10.8% | 4.67% | 12.07倍 | 3.27倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| ＬＩＦＵＬＬ | 17,700円 | -17.3% | - | 2.10% | 5.40倍 | 0.92倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
