ハイブリッドテクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 980 | 1,011 | 957 | 1,005 | +48 | +5% | 158,200 |
| 2022/12/23 | 992 | 994 | 950 | 957 | -48 | -4.8% | 203,900 |
| 2022/12/22 | 1,030 | 1,041 | 1,003 | 1,005 | -6 | -0.6% | 151,200 |
| 2022/12/21 | 1,043 | 1,057 | 993 | 1,011 | -75 | -6.9% | 317,600 |
| 2022/12/20 | 1,163 | 1,175 | 1,071 | 1,086 | -78 | -6.7% | 361,900 |
| 2022/12/19 | 1,150 | 1,177 | 1,134 | 1,164 | ±0 | ±0% | 100,700 |
| 2022/12/16 | 1,140 | 1,184 | 1,130 | 1,164 | -1 | -0.1% | 113,800 |
| 2022/12/15 | 1,152 | 1,172 | 1,112 | 1,165 | -3 | -0.3% | 159,000 |
| 2022/12/14 | 1,188 | 1,212 | 1,162 | 1,168 | -15 | -1.3% | 102,800 |
| 2022/12/13 | 1,208 | 1,239 | 1,166 | 1,183 | -24 | -2% | 145,500 |
| 2022/12/12 | 1,200 | 1,227 | 1,189 | 1,207 | -5 | -0.4% | 77,600 |
| 2022/12/09 | 1,238 | 1,240 | 1,186 | 1,212 | +4 | +0.3% | 140,400 |
| 2022/12/08 | 1,160 | 1,224 | 1,143 | 1,208 | +39 | +3.3% | 195,500 |
| 2022/12/07 | 1,151 | 1,187 | 1,140 | 1,169 | +2 | +0.2% | 119,300 |
| 2022/12/06 | 1,227 | 1,233 | 1,136 | 1,167 | -73 | -5.9% | 257,900 |
| 2022/12/05 | 1,256 | 1,278 | 1,210 | 1,240 | -24 | -1.9% | 161,200 |
| 2022/12/02 | 1,235 | 1,278 | 1,223 | 1,264 | +14 | +1.1% | 120,600 |
| 2022/12/01 | 1,280 | 1,312 | 1,250 | 1,250 | -17 | -1.3% | 200,100 |
| 2022/11/30 | 1,315 | 1,339 | 1,241 | 1,267 | -21 | -1.6% | 279,900 |
| 2022/11/29 | 1,335 | 1,335 | 1,256 | 1,288 | -42 | -3.2% | 297,700 |
| 2022/11/28 | 1,355 | 1,370 | 1,316 | 1,330 | -25 | -1.8% | 344,300 |
| 2022/11/25 | 1,240 | 1,360 | 1,216 | 1,355 | +121 | +9.8% | 648,100 |
| 2022/11/24 | 1,172 | 1,269 | 1,161 | 1,234 | +25 | +2.1% | 345,400 |
| 2022/11/22 | 1,240 | 1,284 | 1,181 | 1,209 | +21 | +1.8% | 544,300 |
| 2022/11/21 | 1,227 | 1,231 | 1,165 | 1,188 | -35 | -2.9% | 276,600 |
| 2022/11/18 | 1,258 | 1,274 | 1,185 | 1,223 | -42 | -3.3% | 414,500 |
| 2022/11/17 | 1,231 | 1,287 | 1,200 | 1,265 | +43 | +3.5% | 944,700 |
| 2022/11/16 | 1,044 | 1,239 | 1,044 | 1,222 | +191 | +18.5% | 1,785,800 |
| 2022/11/15 | 980 | 1,044 | 949 | 1,031 | -48 | -4.4% | 463,000 |
| 2022/11/14 | 1,085 | 1,100 | 1,034 | 1,079 | +52 | +5.1% | 552,800 |
| 2022/11/11 | 1,000 | 1,027 | 978 | 1,027 | +47 | +4.8% | 255,400 |
| 2022/11/10 | 951 | 980 | 936 | 980 | +17 | +1.8% | 75,900 |
| 2022/11/09 | 988 | 995 | 956 | 963 | -18 | -1.8% | 124,100 |
| 2022/11/08 | 961 | 984 | 958 | 981 | +34 | +3.6% | 112,600 |
| 2022/11/07 | 945 | 960 | 927 | 947 | +4 | +0.4% | 70,700 |
| 2022/11/04 | 915 | 976 | 915 | 943 | +26 | +2.8% | 195,800 |
| 2022/11/02 | 937 | 949 | 916 | 917 | -33 | -3.5% | 153,100 |
| 2022/11/01 | 947 | 955 | 930 | 950 | +5 | +0.5% | 61,200 |
| 2022/10/31 | 974 | 975 | 913 | 945 | -20 | -2.1% | 201,000 |
| 2022/10/28 | 957 | 965 | 945 | 965 | +7 | +0.7% | 85,700 |
| 2022/10/27 | 978 | 978 | 950 | 958 | -21 | -2.1% | 121,900 |
| 2022/10/26 | 990 | 1,005 | 970 | 979 | -8 | -0.8% | 165,300 |
| 2022/10/25 | 1,004 | 1,041 | 981 | 987 | -14 | -1.4% | 266,900 |
| 2022/10/24 | 963 | 1,004 | 944 | 1,001 | +38 | +3.9% | 202,000 |
| 2022/10/21 | 980 | 986 | 951 | 963 | -12 | -1.2% | 114,200 |
| 2022/10/20 | 990 | 994 | 965 | 975 | -18 | -1.8% | 142,700 |
| 2022/10/19 | 988 | 1,002 | 966 | 993 | ±0 | ±0% | 134,200 |
| 2022/10/18 | 1,012 | 1,027 | 977 | 993 | -7 | -0.7% | 183,300 |
| 2022/10/17 | 1,035 | 1,055 | 998 | 1,000 | +2 | +0.2% | 483,700 |
| 2022/10/14 | 959 | 1,001 | 957 | 998 | +54 | +5.7% | 194,100 |
651～
700
件表示中 / 896件
類似銘柄と比較する
現在ご覧いただいている「ハイブリテク」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 |
|---|---|---|---|---|---|---|---|---|
| ハイブリテク | 38,400円 | -4.2% | -97.9% | 0.00% | - | 1.98倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| Ｓａｐｅｅｔ | 280,100円 | +51.4% | - | 0.00% | 232.45倍 | 10.25倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| Ｃｏｃｏｌｉｖｅ | 145,700円 | +16.7% | +12.1% | 0.00% | 19.06倍 | 4.96倍 |
|
不動産向け営業支援クラウドサービス「ＫＡＳＩＫＡ」を自社開発。導入先は１０００社超 |
| シイエヌエス | 149,400円 | +17.8% | -1.7% | 3.35% | 10.17倍 | 1.10倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ブイキューブ | 16,100円 | -4.4% | - | 0.00% | 41.71倍 | 7.15倍 |
|
Ｗｅｂ会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
市場注目の銘柄
チャート関連のコラム
