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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 1,545 | 1,545 | 1,517 | 1,519 | +6 | +0.4% | 8,600 |
| 2021/07/01 | 1,496 | 1,514 | 1,486 | 1,513 | +40 | +2.7% | 6,700 |
| 2021/06/30 | 1,493 | 1,493 | 1,470 | 1,473 | -13 | -0.9% | 3,800 |
| 2021/06/29 | 1,486 | 1,505 | 1,486 | 1,486 | +5 | +0.3% | 4,200 |
| 2021/06/28 | 1,473 | 1,492 | 1,470 | 1,481 | -14 | -0.9% | 9,600 |
| 2021/06/25 | 1,521 | 1,521 | 1,485 | 1,495 | +18 | +1.2% | 12,500 |
| 2021/06/24 | 1,531 | 1,543 | 1,456 | 1,477 | -58 | -3.8% | 30,400 |
| 2021/06/23 | 1,598 | 1,598 | 1,528 | 1,535 | -49 | -3.1% | 19,900 |
| 2021/06/22 | 1,595 | 1,595 | 1,556 | 1,584 | +29 | +1.9% | 9,700 |
| 2021/06/21 | 1,556 | 1,584 | 1,536 | 1,555 | -59 | -3.7% | 25,000 |
| 2021/06/18 | 1,679 | 1,679 | 1,614 | 1,614 | -42 | -2.5% | 22,900 |
| 2021/06/17 | 1,601 | 1,681 | 1,598 | 1,656 | +57 | +3.6% | 32,200 |
| 2021/06/16 | 1,594 | 1,630 | 1,593 | 1,599 | +5 | +0.3% | 9,900 |
| 2021/06/15 | 1,650 | 1,650 | 1,594 | 1,594 | -28 | -1.7% | 16,200 |
| 2021/06/14 | 1,648 | 1,666 | 1,622 | 1,622 | -23 | -1.4% | 16,000 |
| 2021/06/11 | 1,694 | 1,694 | 1,615 | 1,645 | -32 | -1.9% | 16,900 |
| 2021/06/10 | 1,632 | 1,680 | 1,615 | 1,677 | +56 | +3.5% | 26,800 |
| 2021/06/09 | 1,608 | 1,622 | 1,579 | 1,621 | +45 | +2.9% | 16,000 |
| 2021/06/08 | 1,602 | 1,606 | 1,568 | 1,576 | -35 | -2.2% | 18,000 |
| 2021/06/07 | 1,600 | 1,631 | 1,597 | 1,611 | +18 | +1.1% | 19,300 |
| 2021/06/04 | 1,598 | 1,609 | 1,563 | 1,593 | ±0 | ±0% | 16,200 |
| 2021/06/03 | 1,663 | 1,663 | 1,583 | 1,593 | -30 | -1.8% | 36,800 |
| 2021/06/02 | 1,536 | 1,645 | 1,528 | 1,623 | +95 | +6.2% | 35,300 |
| 2021/06/01 | 1,510 | 1,528 | 1,500 | 1,528 | +9 | +0.6% | 9,800 |
| 2021/05/31 | 1,464 | 1,550 | 1,460 | 1,519 | +84 | +5.9% | 27,800 |
| 2021/05/28 | 1,465 | 1,466 | 1,431 | 1,435 | -3 | -0.2% | 19,400 |
| 2021/05/27 | 1,442 | 1,455 | 1,429 | 1,438 | -10 | -0.7% | 11,100 |
| 2021/05/26 | 1,415 | 1,448 | 1,403 | 1,448 | +28 | +2% | 12,800 |
| 2021/05/25 | 1,428 | 1,433 | 1,407 | 1,420 | -8 | -0.6% | 14,500 |
| 2021/05/24 | 1,409 | 1,430 | 1,386 | 1,428 | +48 | +3.5% | 10,800 |
| 2021/05/21 | 1,421 | 1,421 | 1,380 | 1,380 | -26 | -1.8% | 12,800 |
| 2021/05/20 | 1,346 | 1,416 | 1,344 | 1,406 | +60 | +4.5% | 14,700 |
| 2021/05/19 | 1,330 | 1,357 | 1,315 | 1,346 | +1 | +0.1% | 13,800 |
| 2021/05/18 | 1,327 | 1,346 | 1,315 | 1,345 | +23 | +1.7% | 15,300 |
| 2021/05/17 | 1,375 | 1,375 | 1,310 | 1,322 | +37 | +2.9% | 17,500 |
| 2021/05/14 | 1,350 | 1,371 | 1,252 | 1,285 | -65 | -4.8% | 36,600 |
| 2021/05/13 | 1,370 | 1,371 | 1,336 | 1,350 | -21 | -1.5% | 5,700 |
| 2021/05/12 | 1,372 | 1,373 | 1,337 | 1,371 | +5 | +0.4% | 8,600 |
| 2021/05/11 | 1,399 | 1,399 | 1,363 | 1,366 | -14 | -1% | 4,600 |
| 2021/05/10 | 1,400 | 1,400 | 1,374 | 1,380 | -5 | -0.4% | 6,400 |
| 2021/05/07 | 1,402 | 1,412 | 1,383 | 1,385 | -25 | -1.8% | 10,500 |
| 2021/05/06 | 1,476 | 1,476 | 1,399 | 1,410 | -63 | -4.3% | 18,800 |
| 2021/04/30 | 1,458 | 1,477 | 1,458 | 1,473 | +1 | +0.1% | 3,400 |
| 2021/04/28 | 1,475 | 1,475 | 1,455 | 1,472 | +6 | +0.4% | 4,200 |
| 2021/04/27 | 1,440 | 1,478 | 1,440 | 1,466 | +26 | +1.8% | 6,500 |
| 2021/04/26 | 1,425 | 1,444 | 1,382 | 1,440 | +41 | +2.9% | 15,000 |
| 2021/04/23 | 1,450 | 1,450 | 1,381 | 1,399 | -76 | -5.2% | 23,300 |
| 2021/04/22 | 1,438 | 1,479 | 1,438 | 1,475 | +45 | +3.1% | 6,000 |
| 2021/04/21 | 1,481 | 1,481 | 1,396 | 1,430 | -91 | -6% | 34,500 |
| 2021/04/20 | 1,540 | 1,559 | 1,515 | 1,521 | -8 | -0.5% | 11,300 |
901～
950
件表示中 / 3655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 | 265,900円 | +17.8% | +32.2% | 2.63% | 12.29倍 | 2.43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 |
| Ｖコマース | 85,600円 | -21.4% | -39.3% | 5.72% | 8.83倍 | 1.44倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| セントラルＳＰ | 246,600円 | +7.1% | -22.1% | 2.03% | 17.05倍 | 1.08倍 |
|
プールも備えた総合スポーツクラブ運営の大手。水泳スクールに強み。小型２４時間ジムも展開 |
| ＩＢＪ | 66,000円 | +9.4% | +20.5% | 1.21% | 12.53倍 | 2.97倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| アイモバイル | 48,300円 | +22.8% | +25.2% | 5.38% | 9.45倍 | 1.80倍 |
|
ふるさと納税サイト「ふるなび」の手数料収入が柱。広告配信ネットワーク大手。アプリ運営も |
市場注目の銘柄
チャート関連のコラム
