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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,305 | 1,448 | 1,275 | 1,433 | +122 | +9.3% | 55,700 |
| 2018/04/06 | 1,322 | 1,337 | 1,311 | 1,311 | -6 | -0.5% | 10,900 |
| 2018/04/05 | 1,331 | 1,345 | 1,315 | 1,317 | -16 | -1.2% | 5,600 |
| 2018/04/04 | 1,340 | 1,348 | 1,325 | 1,333 | +1 | +0.1% | 7,400 |
| 2018/04/03 | 1,325 | 1,340 | 1,306 | 1,332 | -34 | -2.5% | 9,200 |
| 2018/04/02 | 1,375 | 1,405 | 1,363 | 1,366 | -3 | -0.2% | 4,200 |
| 2018/03/30 | 1,350 | 1,390 | 1,330 | 1,369 | +28 | +2.1% | 9,500 |
| 2018/03/29 | 1,315 | 1,348 | 1,315 | 1,341 | +29 | +2.2% | 6,000 |
| 2018/03/28 | 1,314 | 1,400 | 1,309 | 1,312 | -33 | -2.5% | 6,000 |
| 2018/03/27 | 1,307 | 1,356 | 1,307 | 1,345 | +59 | +4.6% | 6,000 |
| 2018/03/26 | 1,275 | 1,318 | 1,251 | 1,286 | -36 | -2.7% | 13,500 |
| 2018/03/23 | 1,339 | 1,379 | 1,320 | 1,322 | -101 | -7.1% | 14,000 |
| 2018/03/22 | 1,370 | 1,426 | 1,365 | 1,423 | +54 | +3.9% | 8,400 |
| 2018/03/20 | 1,359 | 1,384 | 1,359 | 1,369 | -39 | -2.8% | 11,100 |
| 2018/03/19 | 1,500 | 1,500 | 1,362 | 1,408 | -72 | -4.9% | 16,000 |
| 2018/03/16 | 1,520 | 1,520 | 1,464 | 1,480 | -10 | -0.7% | 6,900 |
| 2018/03/15 | 1,468 | 1,504 | 1,468 | 1,490 | -10 | -0.7% | 8,200 |
| 2018/03/14 | 1,480 | 1,509 | 1,471 | 1,500 | -6 | -0.4% | 7,600 |
| 2018/03/13 | 1,467 | 1,536 | 1,456 | 1,506 | +62 | +4.3% | 11,700 |
| 2018/03/12 | 1,432 | 1,482 | 1,428 | 1,444 | +36 | +2.6% | 8,600 |
| 2018/03/09 | 1,415 | 1,430 | 1,404 | 1,408 | +8 | +0.6% | 7,400 |
| 2018/03/08 | 1,411 | 1,423 | 1,400 | 1,400 | -10 | -0.7% | 4,500 |
| 2018/03/07 | 1,434 | 1,434 | 1,408 | 1,410 | -27 | -1.9% | 8,500 |
| 2018/03/06 | 1,430 | 1,459 | 1,416 | 1,437 | +47 | +3.4% | 12,100 |
| 2018/03/05 | 1,476 | 1,476 | 1,388 | 1,390 | -104 | -7% | 20,000 |
| 2018/03/02 | 1,470 | 1,515 | 1,463 | 1,494 | -28 | -1.8% | 11,900 |
| 2018/03/01 | 1,510 | 1,539 | 1,481 | 1,522 | -23 | -1.5% | 13,700 |
| 2018/02/28 | 1,530 | 1,545 | 1,525 | 1,545 | +6 | +0.4% | 7,100 |
| 2018/02/27 | 1,599 | 1,600 | 1,517 | 1,539 | -47 | -3% | 15,300 |
| 2018/02/26 | 1,605 | 1,605 | 1,584 | 1,586 | -11 | -0.7% | 9,000 |
| 2018/02/23 | 1,626 | 1,626 | 1,582 | 1,597 | +7 | +0.4% | 15,500 |
| 2018/02/22 | 1,628 | 1,650 | 1,561 | 1,590 | +2 | +0.1% | 47,000 |
| 2018/02/21 | 1,480 | 1,588 | 1,479 | 1,588 | +134 | +9.2% | 49,400 |
| 2018/02/20 | 1,497 | 1,497 | 1,440 | 1,454 | -25 | -1.7% | 11,400 |
| 2018/02/19 | 1,426 | 1,490 | 1,420 | 1,479 | +65 | +4.6% | 15,000 |
| 2018/02/16 | 1,341 | 1,420 | 1,341 | 1,414 | +59 | +4.4% | 12,900 |
| 2018/02/15 | 1,330 | 1,355 | 1,313 | 1,355 | +51 | +3.9% | 13,200 |
| 2018/02/14 | 1,367 | 1,404 | 1,271 | 1,304 | -63 | -4.6% | 15,500 |
| 2018/02/13 | 1,389 | 1,430 | 1,367 | 1,367 | +8 | +0.6% | 18,600 |
| 2018/02/09 | 1,300 | 1,359 | 1,235 | 1,359 | -6 | -0.4% | 26,500 |
| 2018/02/08 | 1,330 | 1,380 | 1,307 | 1,365 | +55 | +4.2% | 19,500 |
| 2018/02/07 | 1,425 | 1,427 | 1,280 | 1,310 | -5 | -0.4% | 32,300 |
| 2018/02/06 | 1,353 | 1,401 | 1,205 | 1,315 | -198 | -13.1% | 64,700 |
| 2018/02/05 | 1,486 | 1,584 | 1,448 | 1,513 | -43 | -2.8% | 31,900 |
| 2018/02/02 | 1,580 | 1,580 | 1,546 | 1,556 | -21 | -1.3% | 8,000 |
| 2018/02/01 | 1,571 | 1,580 | 1,557 | 1,577 | +17 | +1.1% | 13,800 |
| 2018/01/31 | 1,553 | 1,605 | 1,553 | 1,560 | -20 | -1.3% | 10,800 |
| 2018/01/30 | 1,615 | 1,676 | 1,571 | 1,580 | -55 | -3.4% | 37,300 |
| 2018/01/29 | 1,600 | 1,677 | 1,589 | 1,635 | +55 | +3.5% | 45,100 |
| 2018/01/26 | 1,562 | 1,600 | 1,562 | 1,580 | +22 | +1.4% | 13,500 |
1801～
1850
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
