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 |
---|---|---|---|---|---|---|---|
2024/03/04 | 1,214 | 1,514 | 1,214 | 1,374 | +160 | +13.2% | 167,100 |
2024/03/01 | 1,209 | 1,214 | 1,202 | 1,214 | +4 | +0.3% | 5,400 |
2024/02/29 | 1,223 | 1,223 | 1,208 | 1,210 | -1 | -0.1% | 5,800 |
2024/02/28 | 1,205 | 1,218 | 1,200 | 1,211 | +12 | +1% | 6,700 |
2024/02/27 | 1,190 | 1,199 | 1,190 | 1,199 | +9 | +0.8% | 3,300 |
2024/02/26 | 1,186 | 1,196 | 1,185 | 1,190 | +5 | +0.4% | 4,800 |
2024/02/22 | 1,180 | 1,185 | 1,174 | 1,185 | +8 | +0.7% | 3,200 |
2024/02/21 | 1,178 | 1,195 | 1,173 | 1,177 | -1 | -0.1% | 3,800 |
2024/02/20 | 1,173 | 1,178 | 1,173 | 1,178 | +5 | +0.4% | 4,600 |
2024/02/19 | 1,177 | 1,180 | 1,171 | 1,173 | ±0 | ±0% | 4,200 |
2024/02/16 | 1,171 | 1,182 | 1,171 | 1,173 | -2 | -0.2% | 3,200 |
2024/02/15 | 1,186 | 1,188 | 1,169 | 1,175 | -6 | -0.5% | 6,200 |
2024/02/14 | 1,200 | 1,219 | 1,171 | 1,181 | -22 | -1.8% | 13,200 |
2024/02/13 | 1,191 | 1,239 | 1,186 | 1,203 | +13 | +1.1% | 8,900 |
2024/02/09 | 1,194 | 1,200 | 1,170 | 1,190 | +5 | +0.4% | 8,300 |
2024/02/08 | 1,200 | 1,200 | 1,159 | 1,185 | -15 | -1.3% | 21,500 |
2024/02/07 | 1,192 | 1,200 | 1,180 | 1,200 | +16 | +1.4% | 12,700 |
2024/02/06 | 1,182 | 1,190 | 1,182 | 1,184 | ±0 | ±0% | 2,200 |
2024/02/05 | 1,202 | 1,213 | 1,177 | 1,184 | -8 | -0.7% | 5,900 |
2024/02/02 | 1,176 | 1,200 | 1,176 | 1,192 | +17 | +1.4% | 8,900 |
2024/02/01 | 1,170 | 1,180 | 1,170 | 1,175 | +8 | +0.7% | 4,400 |
2024/01/31 | 1,167 | 1,167 | 1,160 | 1,167 | +9 | +0.8% | 1,800 |
2024/01/30 | 1,151 | 1,179 | 1,151 | 1,158 | +12 | +1% | 8,600 |
2024/01/29 | 1,143 | 1,150 | 1,143 | 1,146 | +6 | +0.5% | 3,600 |
2024/01/26 | 1,145 | 1,146 | 1,140 | 1,140 | -5 | -0.4% | 4,600 |
2024/01/25 | 1,138 | 1,147 | 1,135 | 1,145 | +8 | +0.7% | 2,800 |
2024/01/24 | 1,145 | 1,148 | 1,137 | 1,137 | -7 | -0.6% | 3,900 |
2024/01/23 | 1,152 | 1,156 | 1,144 | 1,144 | -8 | -0.7% | 4,300 |
2024/01/22 | 1,143 | 1,155 | 1,143 | 1,152 | +12 | +1.1% | 3,800 |
2024/01/19 | 1,138 | 1,140 | 1,122 | 1,140 | +7 | +0.6% | 7,200 |
2024/01/18 | 1,138 | 1,138 | 1,120 | 1,133 | -9 | -0.8% | 6,000 |
2024/01/17 | 1,141 | 1,148 | 1,141 | 1,142 | +1 | +0.1% | 2,200 |
2024/01/16 | 1,149 | 1,149 | 1,133 | 1,141 | +3 | +0.3% | 2,100 |
2024/01/15 | 1,129 | 1,149 | 1,125 | 1,138 | ±0 | ±0% | 10,000 |
2024/01/12 | 1,144 | 1,150 | 1,130 | 1,138 | -12 | -1% | 7,300 |
2024/01/11 | 1,148 | 1,150 | 1,143 | 1,150 | +3 | +0.3% | 6,200 |
2024/01/10 | 1,149 | 1,154 | 1,147 | 1,147 | +2 | +0.2% | 3,400 |
2024/01/09 | 1,156 | 1,157 | 1,145 | 1,145 | -5 | -0.4% | 5,500 |
2024/01/05 | 1,142 | 1,152 | 1,140 | 1,150 | +8 | +0.7% | 7,400 |
2024/01/04 | 1,136 | 1,160 | 1,116 | 1,142 | +7 | +0.6% | 11,600 |
2023/12/29 | 1,112 | 1,136 | 1,109 | 1,135 | +23 | +2.1% | 6,700 |
2023/12/28 | 1,085 | 1,112 | 1,085 | 1,112 | +15 | +1.4% | 7,200 |
2023/12/27 | 1,115 | 1,115 | 1,083 | 1,097 | -18 | -1.6% | 7,400 |
2023/12/26 | 1,127 | 1,127 | 1,105 | 1,115 | -12 | -1.1% | 3,000 |
2023/12/25 | 1,142 | 1,142 | 1,124 | 1,127 | -15 | -1.3% | 3,900 |
2023/12/22 | 1,158 | 1,187 | 1,142 | 1,142 | +1 | +0.1% | 8,100 |
2023/12/21 | 1,111 | 1,150 | 1,111 | 1,141 | +30 | +2.7% | 16,600 |
2023/12/20 | 1,104 | 1,117 | 1,087 | 1,111 | +6 | +0.5% | 6,600 |
2023/12/19 | 1,117 | 1,130 | 1,065 | 1,105 | -12 | -1.1% | 14,600 |
2023/12/18 | 1,085 | 1,117 | 1,085 | 1,117 | +29 | +2.7% | 14,500 |
51~
100
件表示中 / 3457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 | 110,000円 | +3.9% | +0.2% | 4.64% | 11.62倍 | 1.13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 |
イーサポート | 99,100円 | +21.9% | +42.1% | 0.50% | 57.68倍 | 1.29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 |
SMN | 29,800円 | +7.1% | +36.8% | 0.00% | 108.36倍 | 1.18倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
さくらさ | 95,800円 | +23.5% | +19.9% | 1.67% | 8.26倍 | 0.83倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
総医研 | 16,400円 | -29.0% | - | 3.05% | - | 0.67倍 |
|
抗疲労食品・飲料の直販と中国EC主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム