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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 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 |
| 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 |
1～
50
件表示中 / 3768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 | 138,000円 | +4.9% | +0.9% | 5.07% | 13.93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 |
| ギグワークス | 25,700円 | -13.7% | - | 0.78% | 127.23倍 | 2.00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 |
| 日 宣 | 138,800円 | +26.5% | +14.6% | 2.09% | 16.64倍 | 1.55倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| ＱＬＳＨＤ | 73,300円 | +11.3% | +13.8% | 1.36% | 11.07倍 | 3.38倍 |
|
認可保育所運営が柱。訪問介護、グループホーム型福祉施設等の介護・福祉と人材派遣も展開 |
| パパネッツ | 265,700円 | +5.5% | +17.7% | 1.13% | 17.93倍 | 4.01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 |
市場注目の銘柄
チャート関連のコラム
