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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 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 |
| 2018/01/25 | 1,570 | 1,595 | 1,552 | 1,558 | -36 | -2.3% | 17,900 |
| 2018/01/24 | 1,627 | 1,630 | 1,580 | 1,594 | -7 | -0.4% | 11,900 |
| 2018/01/23 | 1,570 | 1,601 | 1,556 | 1,601 | +46 | +3% | 22,000 |
| 2018/01/22 | 1,550 | 1,556 | 1,514 | 1,555 | -2 | -0.1% | 27,500 |
| 2018/01/19 | 1,565 | 1,580 | 1,556 | 1,557 | -8 | -0.5% | 14,800 |
| 2018/01/18 | 1,585 | 1,587 | 1,563 | 1,565 | -16 | -1% | 23,100 |
| 2018/01/17 | 1,644 | 1,644 | 1,581 | 1,581 | -28 | -1.7% | 15,500 |
| 2018/01/16 | 1,602 | 1,650 | 1,576 | 1,609 | +37 | +2.4% | 14,900 |
| 2018/01/15 | 1,565 | 1,597 | 1,560 | 1,572 | -28 | -1.8% | 24,900 |
| 2018/01/12 | 1,595 | 1,614 | 1,575 | 1,600 | +7 | +0.4% | 18,600 |
| 2018/01/11 | 1,645 | 1,645 | 1,590 | 1,593 | -52 | -3.2% | 27,200 |
| 2018/01/10 | 1,591 | 1,660 | 1,590 | 1,645 | +54 | +3.4% | 23,800 |
| 2018/01/09 | 1,640 | 1,640 | 1,565 | 1,591 | -64 | -3.9% | 65,000 |
| 2018/01/05 | 1,667 | 1,674 | 1,646 | 1,655 | -22 | -1.3% | 20,300 |
| 2018/01/04 | 1,670 | 1,700 | 1,653 | 1,677 | +11 | +0.7% | 24,000 |
| 2017/12/29 | 1,708 | 1,712 | 1,645 | 1,666 | -37 | -2.2% | 21,200 |
| 2017/12/28 | 1,770 | 1,770 | 1,702 | 1,703 | -43 | -2.5% | 25,300 |
| 2017/12/27 | 1,750 | 1,760 | 1,720 | 1,746 | +15 | +0.9% | 27,400 |
| 2017/12/26 | 1,670 | 1,774 | 1,656 | 1,731 | +51 | +3% | 36,100 |
| 2017/12/25 | 1,712 | 1,732 | 1,650 | 1,680 | -50 | -2.9% | 36,500 |
| 2017/12/22 | 1,726 | 1,755 | 1,693 | 1,730 | +28 | +1.6% | 31,800 |
| 2017/12/21 | 1,621 | 1,729 | 1,621 | 1,702 | +74 | +4.5% | 63,300 |
| 2017/12/20 | 1,645 | 1,675 | 1,624 | 1,628 | -30 | -1.8% | 30,100 |
| 2017/12/19 | 1,592 | 1,675 | 1,584 | 1,658 | +90 | +5.7% | 36,200 |
| 2017/12/18 | 1,602 | 1,629 | 1,568 | 1,568 | -23 | -1.4% | 30,800 |
| 2017/12/15 | 1,658 | 1,658 | 1,590 | 1,591 | -45 | -2.8% | 25,300 |
| 2017/12/14 | 1,578 | 1,656 | 1,578 | 1,636 | +58 | +3.7% | 31,300 |
| 2017/12/13 | 1,617 | 1,617 | 1,571 | 1,578 | -17 | -1.1% | 17,500 |
| 2017/12/12 | 1,670 | 1,671 | 1,588 | 1,595 | -69 | -4.1% | 41,600 |
| 2017/12/11 | 1,665 | 1,711 | 1,650 | 1,664 | +15 | +0.9% | 29,500 |
| 2017/12/08 | 1,690 | 1,722 | 1,625 | 1,649 | -31 | -1.8% | 53,300 |
1801～
1850
件表示中 / 3737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 | 122,200円 | +4.9% | +0.9% | 5.73% | 12.33倍 | 1.19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 |
| ＫＩＹＯ | 71,600円 | +16.4% | +38.9% | 0.00% | 18.15倍 | 3.78倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ＩＡＣＥトラベ | 102,000円 | +11.4% | +11.1% | 2.45% | 11.11倍 | 1.70倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| ＣＳＳＨＤ | 89,900円 | +9.1% | +8.6% | 3.34% | 8.93倍 | 1.56倍 |
|
スチュワード事業（ホテルの食器洗浄・衛生管理）が柱。食堂運営受託、音響機器等の販売施工も |
| ラクサス | 18,700円 | +20.0% | -22.3% | 0.00% | 14.35倍 | 1.61倍 |
|
高級ブランドバッグの月額レンタル展開。レンタル資産入れ替えの販売収益も。ワールド系 |
市場注目の銘柄
チャート関連のコラム
