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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,872 | 2,887 | 2,810 | 2,860 | -10 | -0.3% | 14,900 |
| 2024/11/18 | 2,893 | 2,932 | 2,858 | 2,870 | -38 | -1.3% | 8,300 |
| 2024/11/15 | 2,850 | 2,918 | 2,840 | 2,908 | +70 | +2.5% | 22,200 |
| 2024/11/14 | 2,870 | 2,896 | 2,817 | 2,838 | -58 | -2% | 26,800 |
| 2024/11/13 | 2,980 | 3,025 | 2,860 | 2,896 | -139 | -4.6% | 43,600 |
| 2024/11/12 | 3,050 | 3,140 | 3,015 | 3,035 | -15 | -0.5% | 12,300 |
| 2024/11/11 | 3,240 | 3,250 | 2,973 | 3,050 | -120 | -3.8% | 52,900 |
| 2024/11/08 | 3,075 | 3,240 | 3,075 | 3,170 | +95 | +3.1% | 20,500 |
| 2024/11/07 | 3,020 | 3,150 | 3,020 | 3,075 | +25 | +0.8% | 37,100 |
| 2024/11/06 | 3,060 | 3,095 | 2,924 | 3,050 | +30 | +1% | 22,900 |
| 2024/11/05 | 3,125 | 3,170 | 3,020 | 3,020 | -35 | -1.1% | 13,800 |
| 2024/11/01 | 3,080 | 3,215 | 3,035 | 3,055 | -95 | -3% | 23,300 |
| 2024/10/31 | 3,235 | 3,235 | 3,035 | 3,150 | -155 | -4.7% | 68,100 |
| 2024/10/30 | 3,235 | 3,330 | 3,210 | 3,305 | +35 | +1.1% | 12,000 |
| 2024/10/29 | 3,330 | 3,330 | 3,250 | 3,270 | -75 | -2.2% | 8,500 |
| 2024/10/28 | 3,375 | 3,375 | 3,315 | 3,345 | +40 | +1.2% | 3,100 |
| 2024/10/25 | 3,315 | 3,360 | 3,270 | 3,305 | -30 | -0.9% | 18,000 |
| 2024/10/24 | 3,200 | 3,340 | 3,200 | 3,335 | +95 | +2.9% | 8,700 |
| 2024/10/23 | 3,220 | 3,295 | 3,200 | 3,240 | +5 | +0.2% | 11,200 |
| 2024/10/22 | 3,255 | 3,295 | 3,220 | 3,235 | -20 | -0.6% | 9,300 |
| 2024/10/21 | 3,265 | 3,270 | 3,200 | 3,255 | -10 | -0.3% | 11,200 |
| 2024/10/18 | 3,285 | 3,315 | 3,205 | 3,265 | -90 | -2.7% | 36,700 |
| 2024/10/17 | 3,495 | 3,495 | 3,325 | 3,355 | -140 | -4% | 17,800 |
| 2024/10/16 | 3,530 | 3,570 | 3,490 | 3,495 | -70 | -2% | 6,900 |
| 2024/10/15 | 3,525 | 3,595 | 3,525 | 3,565 | +55 | +1.6% | 8,200 |
| 2024/10/11 | 3,580 | 3,585 | 3,510 | 3,510 | -80 | -2.2% | 16,000 |
| 2024/10/10 | 3,590 | 3,690 | 3,550 | 3,590 | +70 | +2% | 19,200 |
| 2024/10/09 | 3,530 | 3,575 | 3,505 | 3,520 | -5 | -0.1% | 6,800 |
| 2024/10/08 | 3,580 | 3,580 | 3,440 | 3,525 | -100 | -2.8% | 21,000 |
| 2024/10/07 | 3,600 | 3,625 | 3,560 | 3,625 | +80 | +2.3% | 18,000 |
| 2024/10/04 | 3,490 | 3,625 | 3,480 | 3,545 | +65 | +1.9% | 24,800 |
| 2024/10/03 | 3,400 | 3,560 | 3,400 | 3,480 | +80 | +2.4% | 19,000 |
| 2024/10/02 | 3,470 | 3,560 | 3,360 | 3,400 | -120 | -3.4% | 36,500 |
| 2024/10/01 | 3,500 | 3,570 | 3,405 | 3,520 | -5 | -0.1% | 35,200 |
| 2024/09/30 | 3,365 | 3,535 | 3,365 | 3,525 | +60 | +1.7% | 40,800 |
| 2024/09/27 | 3,520 | 3,545 | 3,435 | 3,465 | -50 | -1.4% | 18,800 |
| 2024/09/26 | 3,385 | 3,585 | 3,385 | 3,515 | +130 | +3.8% | 34,400 |
| 2024/09/25 | 3,475 | 3,515 | 3,385 | 3,385 | -90 | -2.6% | 16,400 |
| 2024/09/24 | 3,465 | 3,550 | 3,445 | 3,475 | +30 | +0.9% | 23,300 |
| 2024/09/20 | 3,370 | 3,500 | 3,365 | 3,445 | +75 | +2.2% | 29,700 |
| 2024/09/19 | 3,270 | 3,385 | 3,270 | 3,370 | +80 | +2.4% | 25,300 |
| 2024/09/18 | 3,330 | 3,335 | 3,245 | 3,290 | -40 | -1.2% | 23,800 |
| 2024/09/17 | 3,350 | 3,395 | 3,285 | 3,330 | -55 | -1.6% | 16,400 |
| 2024/09/13 | 3,430 | 3,485 | 3,355 | 3,385 | -55 | -1.6% | 16,700 |
| 2024/09/12 | 3,395 | 3,540 | 3,395 | 3,440 | +110 | +3.3% | 38,100 |
| 2024/09/11 | 3,390 | 3,395 | 3,280 | 3,330 | -35 | -1% | 27,700 |
| 2024/09/10 | 3,230 | 3,365 | 3,180 | 3,365 | +195 | +6.2% | 44,800 |
| 2024/09/09 | 2,954 | 3,215 | 2,911 | 3,170 | +125 | +4.1% | 43,400 |
| 2024/09/06 | 3,160 | 3,180 | 3,005 | 3,045 | -175 | -5.4% | 23,700 |
| 2024/09/05 | 3,115 | 3,245 | 3,110 | 3,220 | +35 | +1.1% | 28,300 |
101～
150
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 | 228,100円 | +17.8% | +32.2% | 3.07% | 10.54倍 | 2.09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 | 148,500円 | +22.1% | +25.0% | 1.41% | 17.88倍 | 7.93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 | 190,200円 | +94.9% | +53.8% | 0.00% | 18.22倍 | 3.48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 | 164,800円 | -3.0% | -43.0% | 4.67% | 24.20倍 | 2.58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 | 67,700円 | +9.4% | +24.3% | 3.25% | 9.31倍 | 1.46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
