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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,197 | 1,197 | 1,172 | 1,177 | -4 | -0.3% | 2,200 |
| 2025/02/17 | 1,201 | 1,211 | 1,160 | 1,181 | -29 | -2.4% | 10,900 |
| 2025/02/14 | 1,204 | 1,212 | 1,194 | 1,210 | +6 | +0.5% | 14,500 |
| 2025/02/13 | 1,213 | 1,213 | 1,198 | 1,204 | -9 | -0.7% | 4,300 |
| 2025/02/12 | 1,210 | 1,215 | 1,195 | 1,213 | +13 | +1.1% | 6,400 |
| 2025/02/10 | 1,195 | 1,214 | 1,190 | 1,200 | ±0 | ±0% | 6,300 |
| 2025/02/07 | 1,215 | 1,215 | 1,191 | 1,200 | -16 | -1.3% | 1,900 |
| 2025/02/06 | 1,211 | 1,217 | 1,193 | 1,216 | +11 | +0.9% | 10,500 |
| 2025/02/05 | 1,190 | 1,205 | 1,180 | 1,205 | +21 | +1.8% | 17,300 |
| 2025/02/04 | 1,162 | 1,184 | 1,162 | 1,184 | +24 | +2.1% | 4,500 |
| 2025/02/03 | 1,182 | 1,185 | 1,156 | 1,160 | -20 | -1.7% | 8,000 |
| 2025/01/31 | 1,172 | 1,185 | 1,170 | 1,180 | +20 | +1.7% | 6,300 |
| 2025/01/30 | 1,168 | 1,180 | 1,160 | 1,160 | -8 | -0.7% | 2,800 |
| 2025/01/29 | 1,170 | 1,175 | 1,156 | 1,168 | ±0 | ±0% | 5,200 |
| 2025/01/28 | 1,165 | 1,168 | 1,163 | 1,168 | +3 | +0.3% | 1,400 |
| 2025/01/27 | 1,171 | 1,175 | 1,165 | 1,165 | +7 | +0.6% | 3,500 |
| 2025/01/24 | 1,154 | 1,161 | 1,150 | 1,158 | +8 | +0.7% | 5,900 |
| 2025/01/23 | 1,156 | 1,156 | 1,150 | 1,150 | -5 | -0.4% | 1,500 |
| 2025/01/22 | 1,141 | 1,156 | 1,141 | 1,155 | +2 | +0.2% | 6,500 |
| 2025/01/21 | 1,152 | 1,158 | 1,135 | 1,153 | -6 | -0.5% | 2,600 |
| 2025/01/20 | 1,143 | 1,164 | 1,121 | 1,159 | +16 | +1.4% | 3,800 |
| 2025/01/17 | 1,143 | 1,143 | 1,143 | 1,143 | ±0 | ±0% | 800 |
| 2025/01/16 | 1,146 | 1,146 | 1,126 | 1,143 | +17 | +1.5% | 4,500 |
| 2025/01/15 | 1,138 | 1,145 | 1,120 | 1,126 | -19 | -1.7% | 3,300 |
| 2025/01/14 | 1,124 | 1,184 | 1,120 | 1,145 | +17 | +1.5% | 5,700 |
| 2025/01/10 | 1,129 | 1,132 | 1,122 | 1,128 | -1 | -0.1% | 3,500 |
| 2025/01/09 | 1,130 | 1,130 | 1,123 | 1,129 | ±0 | ±0% | 1,800 |
| 2025/01/08 | 1,129 | 1,130 | 1,122 | 1,129 | +8 | +0.7% | 2,500 |
| 2025/01/07 | 1,130 | 1,130 | 1,120 | 1,121 | +2 | +0.2% | 4,300 |
| 2025/01/06 | 1,120 | 1,124 | 1,110 | 1,119 | +9 | +0.8% | 5,400 |
| 2024/12/30 | 1,106 | 1,110 | 1,101 | 1,110 | +4 | +0.4% | 2,400 |
| 2024/12/27 | 1,101 | 1,110 | 1,096 | 1,106 | +5 | +0.5% | 3,200 |
| 2024/12/26 | 1,097 | 1,102 | 1,094 | 1,101 | +12 | +1.1% | 3,900 |
| 2024/12/25 | 1,085 | 1,089 | 1,079 | 1,089 | +7 | +0.6% | 2,700 |
| 2024/12/24 | 1,079 | 1,082 | 1,070 | 1,082 | +11 | +1% | 4,900 |
| 2024/12/23 | 1,079 | 1,085 | 1,069 | 1,071 | -9 | -0.8% | 4,700 |
| 2024/12/20 | 1,091 | 1,099 | 1,080 | 1,080 | -11 | -1% | 4,900 |
| 2024/12/19 | 1,093 | 1,093 | 1,081 | 1,091 | -6 | -0.5% | 4,000 |
| 2024/12/18 | 1,105 | 1,111 | 1,094 | 1,097 | -15 | -1.3% | 3,300 |
| 2024/12/17 | 1,114 | 1,118 | 1,109 | 1,112 | +3 | +0.3% | 1,700 |
| 2024/12/16 | 1,117 | 1,120 | 1,105 | 1,109 | -6 | -0.5% | 3,200 |
| 2024/12/13 | 1,112 | 1,117 | 1,112 | 1,115 | +3 | +0.3% | 1,300 |
| 2024/12/12 | 1,115 | 1,117 | 1,111 | 1,112 | -2 | -0.2% | 3,800 |
| 2024/12/11 | 1,107 | 1,114 | 1,104 | 1,114 | +1 | +0.1% | 2,300 |
| 2024/12/10 | 1,114 | 1,114 | 1,107 | 1,113 | -2 | -0.2% | 2,500 |
| 2024/12/09 | 1,118 | 1,120 | 1,112 | 1,115 | +3 | +0.3% | 4,200 |
| 2024/12/06 | 1,108 | 1,116 | 1,103 | 1,112 | +2 | +0.2% | 2,300 |
| 2024/12/05 | 1,104 | 1,110 | 1,101 | 1,110 | +6 | +0.5% | 2,900 |
| 2024/12/04 | 1,110 | 1,110 | 1,101 | 1,104 | -4 | -0.4% | 3,600 |
| 2024/12/03 | 1,101 | 1,108 | 1,091 | 1,108 | +7 | +0.6% | 3,300 |
51～
100
件表示中 / 3692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 | 101,600円 | +3.9% | +0.2% | 5.02% | 10.61倍 | 1.04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 |
| タウンニュース | 71,500円 | +5.7% | -5.2% | 2.66% | 9.36倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ディエムソリュ | 139,000円 | +5.5% | +12.3% | 1.65% | 9.11倍 | 1.28倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| 地盤ネットＨ | 17,200円 | -0.4% | - | 0.00% | 43.11倍 | 3.14倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| エコナックＨＤ | 14,700円 | +5.7% | +58.5% | 3.40% | 22.87倍 | 0.81倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
市場注目の銘柄
チャート関連のコラム
