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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,391 | 1,400 | 1,378 | 1,378 | -13 | -0.9% | 2,500 |
| 2025/09/17 | 1,390 | 1,395 | 1,379 | 1,391 | +5 | +0.4% | 1,300 |
| 2025/09/16 | 1,389 | 1,398 | 1,386 | 1,386 | -13 | -0.9% | 5,300 |
| 2025/09/12 | 1,381 | 1,399 | 1,373 | 1,399 | +13 | +0.9% | 4,600 |
| 2025/09/11 | 1,393 | 1,400 | 1,383 | 1,386 | -14 | -1% | 3,100 |
| 2025/09/10 | 1,400 | 1,400 | 1,398 | 1,400 | ±0 | ±0% | 1,000 |
| 2025/09/09 | 1,420 | 1,420 | 1,400 | 1,400 | -19 | -1.3% | 3,300 |
| 2025/09/08 | 1,414 | 1,420 | 1,410 | 1,419 | +13 | +0.9% | 4,000 |
| 2025/09/05 | 1,400 | 1,407 | 1,400 | 1,406 | +8 | +0.6% | 3,700 |
| 2025/09/04 | 1,383 | 1,398 | 1,383 | 1,398 | +17 | +1.2% | 3,200 |
| 2025/09/03 | 1,388 | 1,398 | 1,376 | 1,381 | -15 | -1.1% | 4,600 |
| 2025/09/02 | 1,376 | 1,398 | 1,376 | 1,396 | +43 | +3.2% | 5,700 |
| 2025/09/01 | 1,372 | 1,372 | 1,343 | 1,353 | -19 | -1.4% | 5,000 |
| 2025/08/29 | 1,398 | 1,399 | 1,336 | 1,372 | -25 | -1.8% | 5,600 |
| 2025/08/28 | 1,399 | 1,400 | 1,395 | 1,397 | -2 | -0.1% | 900 |
| 2025/08/27 | 1,407 | 1,407 | 1,391 | 1,399 | -8 | -0.6% | 2,300 |
| 2025/08/26 | 1,390 | 1,407 | 1,383 | 1,407 | +27 | +2% | 4,400 |
| 2025/08/25 | 1,400 | 1,403 | 1,377 | 1,380 | ±0 | ±0% | 7,500 |
| 2025/08/22 | 1,333 | 1,380 | 1,329 | 1,380 | +50 | +3.8% | 5,900 |
| 2025/08/21 | 1,332 | 1,332 | 1,327 | 1,330 | -2 | -0.2% | 2,300 |
| 2025/08/20 | 1,329 | 1,332 | 1,322 | 1,332 | +3 | +0.2% | 3,400 |
| 2025/08/19 | 1,316 | 1,331 | 1,316 | 1,329 | +20 | +1.5% | 3,200 |
| 2025/08/18 | 1,309 | 1,315 | 1,309 | 1,309 | +5 | +0.4% | 2,600 |
| 2025/08/15 | 1,290 | 1,304 | 1,290 | 1,304 | +14 | +1.1% | 2,300 |
| 2025/08/14 | 1,291 | 1,300 | 1,286 | 1,290 | -1 | -0.1% | 1,800 |
| 2025/08/13 | 1,310 | 1,310 | 1,282 | 1,291 | -13 | -1% | 3,400 |
| 2025/08/12 | 1,300 | 1,339 | 1,233 | 1,304 | +6 | +0.5% | 23,200 |
| 2025/08/08 | 1,319 | 1,319 | 1,270 | 1,298 | -8 | -0.6% | 5,600 |
| 2025/08/07 | 1,299 | 1,340 | 1,280 | 1,306 | +15 | +1.2% | 12,800 |
| 2025/08/06 | 1,269 | 1,291 | 1,266 | 1,291 | +22 | +1.7% | 13,900 |
| 2025/08/05 | 1,270 | 1,283 | 1,269 | 1,269 | -1 | -0.1% | 3,100 |
| 2025/08/04 | 1,270 | 1,280 | 1,270 | 1,270 | -4 | -0.3% | 3,600 |
| 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 |
1～
50
件表示中 / 3786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 | 137,800円 | +4.9% | +0.9% | 5.08% | 13.91倍 | 1.35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 |
| Ｄｅｆコンサル | 17,300円 | +29.2% | - | 0.00% | - | 18.72倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| ギグワークス | 25,300円 | -13.7% | - | 0.79% | 125.25倍 | 1.97倍 |
|
ＩＴ営業支援、ＰＣ導入等の受託・派遣が柱。コールセンターも注力。苦戦の通販事業から撤退 |
| ナルネット | 101,400円 | +21.9% | +57.7% | 2.37% | 13.19倍 | 1.58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 |
| ギックス | 95,800円 | +46.0% | - | 5.58% | 535.20倍 | 3.03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 |
市場注目の銘柄
チャート関連のコラム
