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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,538 | 1,589 | 1,537 | 1,537 | -13 | -0.8% | 16,800 |
| 2014/01/22 | 1,615 | 1,617 | 1,525 | 1,550 | -49 | -3.1% | 34,000 |
| 2014/01/21 | 1,610 | 1,629 | 1,501 | 1,599 | +50 | +3.2% | 95,000 |
| 2014/01/20 | 1,391 | 1,550 | 1,391 | 1,549 | +202 | +15% | 159,200 |
| 2014/01/17 | 1,312 | 1,347 | 1,312 | 1,347 | +37 | +2.8% | 15,500 |
| 2014/01/16 | 1,310 | 1,335 | 1,305 | 1,310 | +1 | +0.1% | 7,600 |
| 2014/01/15 | 1,310 | 1,310 | 1,298 | 1,309 | -1 | -0.1% | 16,700 |
| 2014/01/14 | 1,310 | 1,310 | 1,305 | 1,310 | -3 | -0.2% | 7,200 |
| 2014/01/10 | 1,330 | 1,330 | 1,311 | 1,313 | -12 | -0.9% | 10,300 |
| 2014/01/09 | 1,315 | 1,325 | 1,311 | 1,325 | +10 | +0.8% | 5,200 |
| 2014/01/08 | 1,313 | 1,323 | 1,310 | 1,315 | +2 | +0.2% | 6,900 |
| 2014/01/07 | 1,333 | 1,334 | 1,310 | 1,313 | -16 | -1.2% | 8,400 |
| 2014/01/06 | 1,340 | 1,340 | 1,313 | 1,329 | -9 | -0.7% | 9,400 |
| 2013/12/30 | 1,328 | 1,342 | 1,321 | 1,338 | +14 | +1.1% | 5,600 |
| 2013/12/27 | 1,338 | 1,338 | 1,317 | 1,324 | ±0 | ±0% | 5,500 |
| 2013/12/26 | 1,309 | 1,326 | 1,291 | 1,324 | +32 | +2.5% | 10,800 |
| 2013/12/25 | 1,328 | 1,328 | 1,292 | 1,292 | -8 | -0.6% | 18,300 |
| 2013/12/24 | 1,317 | 1,317 | 1,295 | 1,300 | -10 | -0.8% | 19,800 |
| 2013/12/20 | 1,320 | 1,325 | 1,303 | 1,310 | -6 | -0.5% | 21,500 |
| 2013/12/19 | 1,338 | 1,346 | 1,315 | 1,316 | -7 | -0.5% | 5,700 |
| 2013/12/18 | 1,315 | 1,339 | 1,315 | 1,323 | -10 | -0.8% | 9,800 |
| 2013/12/17 | 1,348 | 1,350 | 1,326 | 1,333 | ±0 | ±0% | 6,100 |
| 2013/12/16 | 1,382 | 1,385 | 1,324 | 1,333 | +10 | +0.8% | 22,400 |
| 2013/12/13 | 1,310 | 1,324 | 1,308 | 1,323 | -5 | -0.4% | 8,100 |
| 2013/12/12 | 1,331 | 1,331 | 1,320 | 1,328 | -3 | -0.2% | 5,900 |
| 2013/12/11 | 1,327 | 1,344 | 1,325 | 1,331 | -3 | -0.2% | 14,000 |
| 2013/12/10 | 1,332 | 1,339 | 1,322 | 1,334 | -7 | -0.5% | 14,700 |
| 2013/12/09 | 1,360 | 1,365 | 1,331 | 1,341 | -8 | -0.6% | 5,700 |
| 2013/12/06 | 1,375 | 1,375 | 1,335 | 1,349 | -5 | -0.4% | 6,000 |
| 2013/12/05 | 1,385 | 1,386 | 1,348 | 1,354 | -6 | -0.4% | 5,600 |
| 2013/12/04 | 1,370 | 1,376 | 1,329 | 1,360 | -10 | -0.7% | 10,600 |
| 2013/12/03 | 1,393 | 1,393 | 1,370 | 1,370 | -9 | -0.7% | 9,800 |
| 2013/12/02 | 1,303 | 1,379 | 1,303 | 1,379 | +71 | +5.4% | 19,800 |
| 2013/11/29 | 1,310 | 1,325 | 1,296 | 1,308 | +3 | +0.2% | 13,100 |
| 2013/11/28 | 1,312 | 1,315 | 1,305 | 1,305 | -4 | -0.3% | 7,300 |
| 2013/11/27 | 1,316 | 1,317 | 1,309 | 1,309 | -1 | -0.1% | 7,400 |
| 2013/11/26 | 1,323 | 1,323 | 1,307 | 1,310 | -13 | -1% | 7,700 |
| 2013/11/25 | 1,325 | 1,335 | 1,323 | 1,323 | +3 | +0.2% | 5,600 |
| 2013/11/22 | 1,348 | 1,351 | 1,306 | 1,320 | -38 | -2.8% | 18,600 |
| 2013/11/21 | 1,337 | 1,365 | 1,337 | 1,358 | -2 | -0.1% | 3,000 |
| 2013/11/20 | 1,375 | 1,375 | 1,360 | 1,360 | -2 | -0.1% | 5,400 |
| 2013/11/19 | 1,378 | 1,381 | 1,362 | 1,362 | -13 | -0.9% | 6,800 |
| 2013/11/18 | 1,360 | 1,385 | 1,357 | 1,375 | +19 | +1.4% | 3,800 |
| 2013/11/15 | 1,393 | 1,393 | 1,333 | 1,356 | -20 | -1.5% | 9,800 |
| 2013/11/14 | 1,371 | 1,389 | 1,353 | 1,376 | +11 | +0.8% | 9,900 |
| 2013/11/13 | 1,351 | 1,375 | 1,351 | 1,365 | +39 | +2.9% | 9,700 |
| 2013/11/12 | 1,311 | 1,367 | 1,311 | 1,326 | -4 | -0.3% | 13,500 |
| 2013/11/11 | 1,361 | 1,378 | 1,305 | 1,330 | -4 | -0.3% | 15,900 |
| 2013/11/08 | 1,378 | 1,381 | 1,316 | 1,334 | -46 | -3.3% | 11,800 |
| 2013/11/07 | 1,446 | 1,470 | 1,380 | 1,380 | -6 | -0.4% | 60,100 |
2651～
2700
件表示中 / 3586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 | 277,100円 | +16.9% | +27.1% | 2.53% | 13.11倍 | 2.53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 |
| ライク | 142,900円 | +4.2% | +1.2% | 4.06% | 10.97倍 | 1.63倍 |
|
モバイル、建設、物流など向けの人材サービス。保育園や学童などの保育事業。介護事業も展開 |
| ケアネット | 60,800円 | +13.3% | -10.8% | 1.97% | 17.58倍 | 2.32倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| Ｄ Ｉ | 297,600円 | +30.2% | - | 14.21% | 32.67倍 | 1.93倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| リソル | 504,000円 | +5.0% | +2.7% | 1.79% | 18.67倍 | 1.84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 |
市場注目の銘柄
チャート関連のコラム
