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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,270 | 1,280 | 1,266 | 1,274 | +4 | +0.3% | 1,900 |
| 2025/07/31 | 1,266 | 1,278 | 1,266 | 1,270 | +19 | +1.5% | 1,900 |
| 2025/07/30 | 1,256 | 1,267 | 1,249 | 1,251 | -5 | -0.4% | 1,700 |
| 2025/07/29 | 1,264 | 1,267 | 1,249 | 1,256 | -8 | -0.6% | 3,600 |
| 2025/07/28 | 1,279 | 1,280 | 1,264 | 1,264 | -2 | -0.2% | 4,100 |
| 2025/07/25 | 1,249 | 1,288 | 1,237 | 1,266 | +20 | +1.6% | 5,600 |
| 2025/07/24 | 1,250 | 1,250 | 1,239 | 1,246 | +7 | +0.6% | 3,200 |
| 2025/07/23 | 1,214 | 1,250 | 1,214 | 1,239 | +31 | +2.6% | 15,700 |
| 2025/07/22 | 1,209 | 1,214 | 1,208 | 1,208 | -1 | -0.1% | 1,100 |
| 2025/07/18 | 1,204 | 1,215 | 1,195 | 1,209 | -3 | -0.2% | 2,600 |
| 2025/07/17 | 1,200 | 1,212 | 1,200 | 1,212 | +12 | +1% | 1,700 |
| 2025/07/16 | 1,203 | 1,213 | 1,194 | 1,200 | -3 | -0.2% | 3,700 |
| 2025/07/15 | 1,214 | 1,214 | 1,192 | 1,203 | -8 | -0.7% | 1,800 |
| 2025/07/14 | 1,211 | 1,216 | 1,203 | 1,211 | ±0 | ±0% | 2,300 |
| 2025/07/11 | 1,202 | 1,217 | 1,191 | 1,211 | +9 | +0.7% | 4,700 |
| 2025/07/10 | 1,212 | 1,214 | 1,202 | 1,202 | -10 | -0.8% | 3,000 |
| 2025/07/09 | 1,222 | 1,222 | 1,209 | 1,212 | +1 | +0.1% | 3,000 |
| 2025/07/08 | 1,215 | 1,220 | 1,211 | 1,211 | -4 | -0.3% | 800 |
| 2025/07/07 | 1,215 | 1,224 | 1,213 | 1,215 | -10 | -0.8% | 2,400 |
| 2025/07/04 | 1,231 | 1,231 | 1,211 | 1,225 | -2 | -0.2% | 2,100 |
| 2025/07/03 | 1,230 | 1,235 | 1,227 | 1,227 | -3 | -0.2% | 3,800 |
| 2025/07/02 | 1,221 | 1,230 | 1,219 | 1,230 | +10 | +0.8% | 3,200 |
| 2025/07/01 | 1,228 | 1,230 | 1,215 | 1,220 | -3 | -0.2% | 15,700 |
| 2025/06/30 | 1,195 | 1,234 | 1,195 | 1,223 | +28 | +2.3% | 14,500 |
| 2025/06/27 | 1,186 | 1,195 | 1,186 | 1,195 | +13 | +1.1% | 2,000 |
| 2025/06/26 | 1,196 | 1,196 | 1,180 | 1,182 | -10 | -0.8% | 3,800 |
| 2025/06/25 | 1,185 | 1,192 | 1,182 | 1,192 | +7 | +0.6% | 2,600 |
| 2025/06/24 | 1,174 | 1,190 | 1,174 | 1,185 | +15 | +1.3% | 3,700 |
| 2025/06/23 | 1,184 | 1,185 | 1,164 | 1,170 | -14 | -1.2% | 5,300 |
| 2025/06/20 | 1,191 | 1,191 | 1,184 | 1,184 | +1 | +0.1% | 2,400 |
| 2025/06/19 | 1,179 | 1,184 | 1,176 | 1,183 | +8 | +0.7% | 3,100 |
| 2025/06/18 | 1,180 | 1,181 | 1,170 | 1,175 | -2 | -0.2% | 2,300 |
| 2025/06/17 | 1,175 | 1,183 | 1,173 | 1,177 | +3 | +0.3% | 1,600 |
| 2025/06/16 | 1,163 | 1,174 | 1,163 | 1,174 | +14 | +1.2% | 3,200 |
| 2025/06/13 | 1,165 | 1,165 | 1,156 | 1,160 | -5 | -0.4% | 8,500 |
| 2025/06/12 | 1,186 | 1,193 | 1,161 | 1,165 | -20 | -1.7% | 7,000 |
| 2025/06/11 | 1,197 | 1,197 | 1,182 | 1,185 | -11 | -0.9% | 7,300 |
| 2025/06/10 | 1,198 | 1,198 | 1,180 | 1,196 | +3 | +0.3% | 5,400 |
| 2025/06/09 | 1,196 | 1,200 | 1,176 | 1,193 | -2 | -0.2% | 7,100 |
| 2025/06/06 | 1,184 | 1,199 | 1,181 | 1,195 | +26 | +2.2% | 17,400 |
| 2025/06/05 | 1,153 | 1,169 | 1,153 | 1,169 | +11 | +0.9% | 1,400 |
| 2025/06/04 | 1,173 | 1,178 | 1,158 | 1,158 | -15 | -1.3% | 4,400 |
| 2025/06/03 | 1,178 | 1,178 | 1,167 | 1,173 | -5 | -0.4% | 500 |
| 2025/06/02 | 1,170 | 1,180 | 1,157 | 1,178 | +8 | +0.7% | 7,300 |
| 2025/05/30 | 1,164 | 1,170 | 1,155 | 1,170 | +17 | +1.5% | 4,500 |
| 2025/05/29 | 1,162 | 1,168 | 1,151 | 1,153 | -5 | -0.4% | 6,600 |
| 2025/05/28 | 1,170 | 1,170 | 1,158 | 1,158 | -10 | -0.9% | 5,600 |
| 2025/05/27 | 1,170 | 1,170 | 1,164 | 1,168 | -1 | -0.1% | 2,300 |
| 2025/05/26 | 1,177 | 1,177 | 1,166 | 1,169 | ±0 | ±0% | 2,900 |
| 2025/05/23 | 1,159 | 1,170 | 1,156 | 1,169 | +8 | +0.7% | 7,200 |
1～
50
件表示中 / 3754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 | 127,400円 | +4.9% | +0.9% | 5.49% | 12.86倍 | 1.24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。防衛関連に積極攻勢 |
| フォースタ | 156,000円 | +16.4% | +42.5% | 0.00% | 10.30倍 | 2.38倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| ギックス | 91,800円 | +8.6% | - | 5.83% | - | 2.71倍 |
|
データ活用の営業・業務効率化支援システム開発。観光・商業施設回遊サービス「マイグル」展開 |
| パパネッツ | 249,000円 | +5.5% | +17.7% | 1.20% | 16.81倍 | 3.76倍 |
|
不動産管理会社のサポート事業を主に展開。物件の巡回点検受託と家具等の配送・設置が２本柱 |
| 笑美面 | 248,000円 | - | - | 0.00% | 22.47倍 | 6.64倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
市場注目の銘柄
チャート関連のコラム
