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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,881 | 1,881 | 1,837 | 1,841 | -79 | -4.1% | 41,900 |
| 2024/04/10 | 1,855 | 1,936 | 1,832 | 1,920 | +65 | +3.5% | 36,100 |
| 2024/04/09 | 1,851 | 1,855 | 1,830 | 1,855 | +4 | +0.2% | 4,600 |
| 2024/04/08 | 1,814 | 1,851 | 1,814 | 1,851 | +37 | +2% | 9,200 |
| 2024/04/05 | 1,850 | 1,852 | 1,808 | 1,814 | -36 | -1.9% | 12,600 |
| 2024/04/04 | 1,865 | 1,890 | 1,850 | 1,850 | -10 | -0.5% | 9,100 |
| 2024/04/03 | 1,837 | 1,885 | 1,831 | 1,860 | +5 | +0.3% | 8,900 |
| 2024/04/02 | 1,898 | 1,898 | 1,838 | 1,855 | -43 | -2.3% | 14,300 |
| 2024/04/01 | 1,910 | 1,915 | 1,880 | 1,898 | -18 | -0.9% | 11,500 |
| 2024/03/29 | 1,893 | 1,929 | 1,883 | 1,916 | +23 | +1.2% | 13,200 |
| 2024/03/28 | 1,902 | 1,932 | 1,860 | 1,893 | -61 | -3.1% | 16,000 |
| 2024/03/27 | 1,957 | 1,970 | 1,939 | 1,954 | -2 | -0.1% | 26,200 |
| 2024/03/26 | 1,980 | 2,000 | 1,953 | 1,956 | -17 | -0.9% | 18,200 |
| 2024/03/25 | 2,010 | 2,010 | 1,970 | 1,973 | -37 | -1.8% | 21,200 |
| 2024/03/22 | 2,016 | 2,016 | 1,990 | 2,010 | -5 | -0.2% | 8,000 |
| 2024/03/21 | 2,015 | 2,027 | 1,980 | 2,015 | +26 | +1.3% | 14,400 |
| 2024/03/19 | 1,946 | 1,996 | 1,946 | 1,989 | +54 | +2.8% | 9,100 |
| 2024/03/18 | 1,952 | 1,971 | 1,933 | 1,935 | +5 | +0.3% | 14,200 |
| 2024/03/15 | 1,920 | 1,954 | 1,914 | 1,930 | +11 | +0.6% | 11,500 |
| 2024/03/14 | 1,938 | 1,938 | 1,910 | 1,919 | -43 | -2.2% | 15,100 |
| 2024/03/13 | 1,961 | 2,027 | 1,949 | 1,962 | +10 | +0.5% | 20,100 |
| 2024/03/12 | 1,965 | 1,980 | 1,905 | 1,952 | -52 | -2.6% | 45,600 |
| 2024/03/11 | 2,006 | 2,025 | 1,975 | 2,004 | -2 | -0.1% | 16,400 |
| 2024/03/08 | 1,999 | 2,054 | 1,977 | 2,006 | -1 | ±0% | 15,800 |
| 2024/03/07 | 2,048 | 2,050 | 1,993 | 2,007 | -37 | -1.8% | 20,000 |
| 2024/03/06 | 1,978 | 2,052 | 1,957 | 2,044 | +71 | +3.6% | 25,100 |
| 2024/03/05 | 1,922 | 1,979 | 1,910 | 1,973 | +48 | +2.5% | 12,000 |
| 2024/03/04 | 1,951 | 1,952 | 1,910 | 1,925 | -22 | -1.1% | 23,000 |
| 2024/03/01 | 1,985 | 1,996 | 1,945 | 1,947 | -38 | -1.9% | 16,700 |
| 2024/02/29 | 2,019 | 2,019 | 1,970 | 1,985 | -30 | -1.5% | 21,800 |
| 2024/02/28 | 2,049 | 2,072 | 2,015 | 2,015 | -20 | -1% | 17,900 |
| 2024/02/27 | 2,076 | 2,077 | 2,035 | 2,035 | -56 | -2.7% | 25,400 |
| 2024/02/26 | 2,077 | 2,101 | 2,062 | 2,091 | +22 | +1.1% | 16,800 |
| 2024/02/22 | 2,078 | 2,081 | 2,047 | 2,069 | +14 | +0.7% | 12,600 |
| 2024/02/21 | 2,085 | 2,085 | 2,044 | 2,055 | -30 | -1.4% | 16,600 |
| 2024/02/20 | 2,132 | 2,157 | 2,080 | 2,085 | -79 | -3.7% | 44,900 |
| 2024/02/19 | 2,187 | 2,187 | 2,122 | 2,164 | -23 | -1.1% | 26,400 |
| 2024/02/16 | 2,140 | 2,230 | 2,121 | 2,187 | +69 | +3.3% | 21,700 |
| 2024/02/15 | 2,201 | 2,238 | 2,099 | 2,118 | -72 | -3.3% | 68,600 |
| 2024/02/14 | 2,224 | 2,239 | 2,152 | 2,190 | -60 | -2.7% | 45,500 |
| 2024/02/13 | 2,182 | 2,261 | 2,153 | 2,250 | +115 | +5.4% | 84,500 |
| 2024/02/09 | 2,386 | 2,400 | 2,110 | 2,135 | -272 | -11.3% | 162,700 |
| 2024/02/08 | 2,300 | 2,424 | 2,275 | 2,407 | +120 | +5.2% | 65,300 |
| 2024/02/07 | 2,211 | 2,349 | 2,190 | 2,287 | +118 | +5.4% | 138,000 |
| 2024/02/06 | 2,130 | 2,215 | 2,020 | 2,169 | -61 | -2.7% | 180,400 |
| 2024/02/05 | 2,125 | 2,278 | 2,089 | 2,230 | +132 | +6.3% | 98,300 |
| 2024/02/02 | 2,060 | 2,098 | 2,050 | 2,098 | +53 | +2.6% | 10,800 |
| 2024/02/01 | 2,100 | 2,100 | 2,038 | 2,045 | -54 | -2.6% | 15,600 |
| 2024/01/31 | 2,073 | 2,099 | 2,063 | 2,099 | -1 | ±0% | 8,600 |
| 2024/01/30 | 2,100 | 2,125 | 2,074 | 2,100 | ±0 | ±0% | 16,600 |
301～
350
件表示中 / 3734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 | 237,300円 | +11.0% | +1.9% | 3.37% | 10.03倍 | 2.06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 | 207,500円 | +8.6% | +6.8% | 1.69% | 19.72倍 | 2.05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 | 226,800円 | +0.7% | +4.0% | 5.51% | 11.54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 | 220,400円 | +5.0% | +10.8% | 4.67% | 12.05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 | 17,900円 | -17.3% | - | 2.07% | 5.46倍 | 0.93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
