ヒップの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,124 | 1,124 | 1,101 | 1,104 | -20 | -1.8% | 10,100 |
| 2024/05/15 | 1,141 | 1,148 | 1,120 | 1,124 | -17 | -1.5% | 18,700 |
| 2024/05/14 | 1,140 | 1,144 | 1,135 | 1,141 | +6 | +0.5% | 2,400 |
| 2024/05/13 | 1,149 | 1,150 | 1,133 | 1,135 | -7 | -0.6% | 8,700 |
| 2024/05/10 | 1,141 | 1,152 | 1,133 | 1,142 | -1 | -0.1% | 15,400 |
| 2024/05/09 | 1,120 | 1,156 | 1,116 | 1,143 | -97 | -7.8% | 53,100 |
| 2024/05/08 | 1,225 | 1,240 | 1,211 | 1,240 | +21 | +1.7% | 18,700 |
| 2024/05/07 | 1,189 | 1,219 | 1,182 | 1,219 | +41 | +3.5% | 5,900 |
| 2024/05/02 | 1,175 | 1,178 | 1,168 | 1,178 | +8 | +0.7% | 3,300 |
| 2024/05/01 | 1,172 | 1,175 | 1,162 | 1,170 | -3 | -0.3% | 3,700 |
| 2024/04/30 | 1,174 | 1,175 | 1,154 | 1,173 | +13 | +1.1% | 4,400 |
| 2024/04/26 | 1,163 | 1,174 | 1,160 | 1,160 | -5 | -0.4% | 3,200 |
| 2024/04/25 | 1,169 | 1,170 | 1,160 | 1,165 | -4 | -0.3% | 2,100 |
| 2024/04/24 | 1,172 | 1,175 | 1,135 | 1,169 | -1 | -0.1% | 8,000 |
| 2024/04/23 | 1,166 | 1,176 | 1,145 | 1,170 | +20 | +1.7% | 4,000 |
| 2024/04/22 | 1,145 | 1,150 | 1,120 | 1,150 | +24 | +2.1% | 5,800 |
| 2024/04/19 | 1,160 | 1,160 | 1,125 | 1,126 | -34 | -2.9% | 11,600 |
| 2024/04/18 | 1,155 | 1,174 | 1,152 | 1,160 | +4 | +0.3% | 5,900 |
| 2024/04/17 | 1,187 | 1,187 | 1,156 | 1,156 | -29 | -2.4% | 9,900 |
| 2024/04/16 | 1,201 | 1,217 | 1,185 | 1,185 | -35 | -2.9% | 4,700 |
| 2024/04/15 | 1,200 | 1,220 | 1,186 | 1,220 | +16 | +1.3% | 4,300 |
| 2024/04/12 | 1,204 | 1,210 | 1,195 | 1,204 | +2 | +0.2% | 3,600 |
| 2024/04/11 | 1,210 | 1,224 | 1,201 | 1,202 | -10 | -0.8% | 10,700 |
| 2024/04/10 | 1,214 | 1,215 | 1,204 | 1,212 | +3 | +0.2% | 5,100 |
| 2024/04/09 | 1,212 | 1,214 | 1,203 | 1,209 | +11 | +0.9% | 4,200 |
| 2024/04/08 | 1,182 | 1,218 | 1,182 | 1,198 | +16 | +1.4% | 20,100 |
| 2024/04/05 | 1,165 | 1,200 | 1,165 | 1,182 | -3 | -0.3% | 10,300 |
| 2024/04/04 | 1,181 | 1,192 | 1,170 | 1,185 | +4 | +0.3% | 9,800 |
| 2024/04/03 | 1,201 | 1,202 | 1,160 | 1,181 | -30 | -2.5% | 22,500 |
| 2024/04/02 | 1,223 | 1,235 | 1,201 | 1,211 | -14 | -1.1% | 12,100 |
| 2024/04/01 | 1,260 | 1,260 | 1,225 | 1,225 | -5 | -0.4% | 10,300 |
| 2024/03/29 | 1,259 | 1,266 | 1,220 | 1,230 | -41 | -3.2% | 34,500 |
| 2024/03/28 | 1,260 | 1,299 | 1,250 | 1,271 | -69 | -5.1% | 18,800 |
| 2024/03/27 | 1,370 | 1,370 | 1,340 | 1,340 | -20 | -1.5% | 8,100 |
| 2024/03/26 | 1,345 | 1,370 | 1,334 | 1,360 | +29 | +2.2% | 14,800 |
| 2024/03/25 | 1,336 | 1,350 | 1,324 | 1,331 | -4 | -0.3% | 15,700 |
| 2024/03/22 | 1,340 | 1,368 | 1,306 | 1,335 | -5 | -0.4% | 26,200 |
| 2024/03/21 | 1,282 | 1,370 | 1,281 | 1,340 | +59 | +4.6% | 37,400 |
| 2024/03/19 | 1,271 | 1,285 | 1,261 | 1,281 | +21 | +1.7% | 4,300 |
| 2024/03/18 | 1,240 | 1,270 | 1,235 | 1,260 | +29 | +2.4% | 11,000 |
| 2024/03/15 | 1,241 | 1,243 | 1,230 | 1,231 | -5 | -0.4% | 6,700 |
| 2024/03/14 | 1,238 | 1,243 | 1,228 | 1,236 | +4 | +0.3% | 2,800 |
| 2024/03/13 | 1,234 | 1,237 | 1,218 | 1,232 | +9 | +0.7% | 5,200 |
| 2024/03/12 | 1,213 | 1,227 | 1,211 | 1,223 | -1 | -0.1% | 7,200 |
| 2024/03/11 | 1,241 | 1,250 | 1,218 | 1,224 | -56 | -4.4% | 30,400 |
| 2024/03/08 | 1,261 | 1,300 | 1,233 | 1,280 | +19 | +1.5% | 19,200 |
| 2024/03/07 | 1,308 | 1,335 | 1,249 | 1,261 | -60 | -4.5% | 27,600 |
| 2024/03/06 | 1,292 | 1,370 | 1,285 | 1,321 | +10 | +0.8% | 17,900 |
| 2024/03/05 | 1,373 | 1,373 | 1,311 | 1,311 | -63 | -4.6% | 42,100 |
| 2024/03/04 | 1,214 | 1,514 | 1,214 | 1,374 | +160 | +13.2% | 167,100 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ヒップ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒップ | 110,400円 | +3.9% | +0.2% | 4.62% | 11.66倍 | 1.14倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。治験業務支援撤退 |
| 識 学 | 48,600円 | +8.6% | - | 0.00% | 114.35倍 | 1.89倍 |
|
独自組織運営理論「識学」による経営層向けコンサルが柱。スポーツ分野も。クラウド事業育成 |
| ナルネット | 83,200円 | +11.6% | +8.0% | 1.80% | 13.61倍 | 1.36倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| ＭＲＴ | 76,500円 | -20.5% | -88.3% | 0.00% | 83.33倍 | 0.91倍 |
|
医師・看護師向け求人求職サイト運営、コロナ収束で登録者活用した遠隔診療等収益源多様化 |
| イーサポート | 98,200円 | +21.9% | +42.1% | 0.51% | 57.16倍 | 1.28倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
市場注目の銘柄
チャート関連のコラム
