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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 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 |
| 2024/01/29 | 2,093 | 2,129 | 2,067 | 2,100 | +7 | +0.3% | 15,700 |
| 2024/01/26 | 2,130 | 2,143 | 2,080 | 2,093 | -42 | -2% | 13,700 |
| 2024/01/25 | 2,145 | 2,166 | 2,114 | 2,135 | ±0 | ±0% | 12,800 |
| 2024/01/24 | 2,182 | 2,182 | 2,113 | 2,135 | -47 | -2.2% | 15,300 |
| 2024/01/23 | 2,128 | 2,267 | 2,125 | 2,182 | +49 | +2.3% | 35,900 |
| 2024/01/22 | 2,182 | 2,200 | 2,117 | 2,133 | -30 | -1.4% | 24,800 |
| 2024/01/19 | 2,217 | 2,220 | 2,133 | 2,163 | -57 | -2.6% | 33,100 |
| 2024/01/18 | 2,230 | 2,265 | 2,220 | 2,220 | -26 | -1.2% | 11,300 |
| 2024/01/17 | 2,299 | 2,328 | 2,245 | 2,246 | -24 | -1.1% | 18,900 |
| 2024/01/16 | 2,325 | 2,325 | 2,217 | 2,270 | -52 | -2.2% | 15,100 |
| 2024/01/15 | 2,271 | 2,357 | 2,251 | 2,322 | +82 | +3.7% | 30,800 |
| 2024/01/12 | 2,152 | 2,267 | 2,152 | 2,240 | +46 | +2.1% | 19,900 |
| 2024/01/11 | 2,201 | 2,217 | 2,121 | 2,194 | -16 | -0.7% | 22,600 |
| 2024/01/10 | 2,210 | 2,221 | 2,190 | 2,210 | +1 | ±0% | 6,000 |
| 2024/01/09 | 2,159 | 2,214 | 2,159 | 2,209 | +56 | +2.6% | 8,100 |
| 2024/01/05 | 2,200 | 2,221 | 2,150 | 2,153 | -80 | -3.6% | 11,200 |
| 2024/01/04 | 2,067 | 2,233 | 2,056 | 2,233 | +159 | +7.7% | 10,900 |
351～
400
件表示中 / 3767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 | 272,300円 | +11.8% | +7.0% | 2.94% | 11.04倍 | 2.37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 |
| 日本スキー | 59,900円 | +23.4% | +33.5% | 0.58% | 18.79倍 | 3.76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 |
| サンウェルズ | 78,800円 | +17.4% | - | 0.00% | - | 2.98倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| デジタルＨＤ | 158,600円 | -13.3% | +96.1% | 2.90% | 12.58倍 | 0.97倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
