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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 4,160 | 4,240 | 4,160 | 4,225 | +25 | +0.6% | 2,900 |
| 2017/01/19 | 4,235 | 4,260 | 4,190 | 4,200 | -35 | -0.8% | 7,500 |
| 2017/01/18 | 4,115 | 4,260 | 4,110 | 4,235 | +95 | +2.3% | 7,300 |
| 2017/01/17 | 4,255 | 4,265 | 4,100 | 4,140 | -165 | -3.8% | 16,900 |
| 2017/01/16 | 4,220 | 4,400 | 4,220 | 4,305 | +15 | +0.3% | 11,200 |
| 2017/01/13 | 4,145 | 4,330 | 4,135 | 4,290 | +145 | +3.5% | 17,600 |
| 2017/01/12 | 4,090 | 4,280 | 4,090 | 4,145 | -15 | -0.4% | 16,000 |
| 2017/01/11 | 4,150 | 4,245 | 4,080 | 4,160 | +75 | +1.8% | 15,500 |
| 2017/01/10 | 3,995 | 4,135 | 3,975 | 4,085 | +145 | +3.7% | 12,500 |
| 2017/01/06 | 3,845 | 4,100 | 3,830 | 3,940 | +110 | +2.9% | 20,600 |
| 2017/01/05 | 3,795 | 3,840 | 3,740 | 3,830 | +35 | +0.9% | 12,500 |
| 2017/01/04 | 3,785 | 3,795 | 3,700 | 3,795 | +10 | +0.3% | 9,100 |
| 2016/12/30 | 3,690 | 3,800 | 3,690 | 3,785 | +100 | +2.7% | 9,700 |
| 2016/12/29 | 3,695 | 3,715 | 3,660 | 3,685 | -10 | -0.3% | 8,800 |
| 2016/12/28 | 3,690 | 3,710 | 3,690 | 3,695 | +5 | +0.1% | 7,400 |
| 2016/12/27 | 3,660 | 3,700 | 3,660 | 3,690 | +30 | +0.8% | 6,900 |
| 2016/12/26 | 3,655 | 3,705 | 3,655 | 3,660 | +5 | +0.1% | 11,000 |
| 2016/12/22 | 3,630 | 3,670 | 3,615 | 3,655 | -10 | -0.3% | 8,100 |
| 2016/12/21 | 3,660 | 3,665 | 3,600 | 3,665 | -5 | -0.1% | 10,800 |
| 2016/12/20 | 3,675 | 3,715 | 3,670 | 3,670 | +20 | +0.5% | 14,000 |
| 2016/12/19 | 3,615 | 3,675 | 3,590 | 3,650 | +55 | +1.5% | 8,000 |
| 2016/12/16 | 3,570 | 3,650 | 3,560 | 3,595 | +35 | +1% | 12,300 |
| 2016/12/15 | 3,595 | 3,595 | 3,525 | 3,560 | -40 | -1.1% | 4,400 |
| 2016/12/14 | 3,635 | 3,640 | 3,580 | 3,600 | -30 | -0.8% | 5,900 |
| 2016/12/13 | 3,680 | 3,705 | 3,590 | 3,630 | -20 | -0.5% | 8,100 |
| 2016/12/12 | 3,700 | 3,750 | 3,650 | 3,650 | -50 | -1.4% | 7,400 |
| 2016/12/09 | 3,640 | 3,730 | 3,570 | 3,700 | +65 | +1.8% | 13,700 |
| 2016/12/08 | 3,565 | 3,640 | 3,565 | 3,635 | +55 | +1.5% | 4,500 |
| 2016/12/07 | 3,610 | 3,660 | 3,565 | 3,580 | -25 | -0.7% | 12,300 |
| 2016/12/06 | 3,600 | 3,625 | 3,570 | 3,605 | +40 | +1.1% | 16,000 |
| 2016/12/05 | 3,600 | 3,635 | 3,455 | 3,565 | -80 | -2.2% | 6,300 |
| 2016/12/02 | 3,600 | 3,690 | 3,590 | 3,645 | +30 | +0.8% | 9,200 |
| 2016/12/01 | 3,675 | 3,700 | 3,555 | 3,615 | -90 | -2.4% | 11,300 |
| 2016/11/30 | 3,520 | 3,720 | 3,510 | 3,705 | +195 | +5.6% | 33,500 |
| 2016/11/29 | 3,465 | 3,535 | 3,465 | 3,510 | +40 | +1.2% | 26,600 |
| 2016/11/28 | 3,500 | 3,500 | 3,365 | 3,470 | +20 | +0.6% | 5,800 |
| 2016/11/25 | 3,340 | 3,535 | 3,335 | 3,450 | +180 | +5.5% | 17,100 |
| 2016/11/24 | 3,520 | 3,570 | 3,250 | 3,270 | -280 | -7.9% | 12,700 |
| 2016/11/22 | 3,415 | 3,575 | 3,415 | 3,550 | +65 | +1.9% | 6,800 |
| 2016/11/21 | 3,400 | 3,500 | 3,390 | 3,485 | +85 | +2.5% | 12,900 |
| 2016/11/18 | 3,335 | 3,440 | 3,330 | 3,400 | +65 | +1.9% | 11,000 |
| 2016/11/17 | 3,200 | 3,360 | 3,200 | 3,335 | ±0 | ±0% | 15,700 |
| 2016/11/16 | 3,180 | 3,400 | 3,180 | 3,335 | +180 | +5.7% | 21,200 |
| 2016/11/15 | 3,125 | 3,160 | 3,110 | 3,155 | +45 | +1.4% | 8,800 |
| 2016/11/14 | 2,950 | 3,130 | 2,930 | 3,110 | +193 | +6.6% | 11,400 |
| 2016/11/11 | 2,920 | 2,970 | 2,917 | 2,917 | +1 | ±0% | 5,800 |
| 2016/11/10 | 3,000 | 3,065 | 2,916 | 2,916 | -64 | -2.1% | 17,800 |
| 2016/11/09 | 3,020 | 3,020 | 2,805 | 2,980 | -40 | -1.3% | 9,100 |
| 2016/11/08 | 3,100 | 3,100 | 2,799 | 3,020 | -110 | -3.5% | 34,900 |
| 2016/11/07 | 2,848 | 3,145 | 2,793 | 3,130 | +270 | +9.4% | 14,900 |
2101～
2150
件表示中 / 3768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 | 274,100円 | +11.8% | +7.0% | 2.92% | 11.11倍 | 2.38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 |
| リソル | 530,000円 | +5.6% | +9.1% | 1.89% | 14.37倍 | 1.82倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| 日本スキー | 59,000円 | +23.4% | +33.5% | 0.59% | 18.51倍 | 3.70倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| Ｖコマース | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25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 |
| ＵＮＩＴＥＤ | 69,100円 | -16.9% | - | 3.33% | - | 1.23倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
