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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/07 | 1,552 | 1,699 | 1,552 | 1,680 | +140 | +9.1% | 63,000 |
| 2017/12/06 | 1,568 | 1,601 | 1,523 | 1,540 | -43 | -2.7% | 34,400 |
| 2017/12/05 | 1,587 | 1,609 | 1,512 | 1,583 | -4 | -0.3% | 54,000 |
| 2017/12/04 | 1,736 | 1,736 | 1,580 | 1,587 | -136 | -7.9% | 102,300 |
| 2017/12/01 | 1,753 | 1,771 | 1,665 | 1,723 | -28 | -1.6% | 67,200 |
| 2017/11/30 | 1,805 | 1,826 | 1,710 | 1,751 | -81 | -4.4% | 105,700 |
| 2017/11/29 | 1,716 | 1,867 | 1,675 | 1,832 | +117 | +6.8% | 154,300 |
| 2017/11/28 | 1,666 | 1,715 | 1,591 | 1,715 | +17 | +1% | 86,700 |
| 2017/11/27 | 1,683 | 1,754 | 1,635 | 1,698 | +36 | +2.2% | 154,900 |
| 2017/11/24 | 1,461 | 1,683 | 1,425 | 1,662 | +199 | +13.6% | 217,400 |
| 2017/11/22 | 1,500 | 1,530 | 1,424 | 1,463 | -3 | -0.2% | 110,200 |
| 2017/11/21 | 1,471 | 1,650 | 1,410 | 1,466 | +81 | +5.8% | 377,000 |
| 2017/11/20 | 1,411 | 1,480 | 1,344 | 1,385 | +205 | +17.4% | 508,800 |
| 2017/11/17 | 1,177 | 1,205 | 1,161 | 1,180 | +31 | +2.7% | 32,500 |
| 2017/11/16 | 1,096 | 1,155 | 1,092 | 1,149 | +38 | +3.4% | 27,300 |
| 2017/11/15 | 1,141 | 1,141 | 1,072 | 1,111 | -42 | -3.6% | 49,500 |
| 2017/11/14 | 1,189 | 1,190 | 1,150 | 1,153 | -41 | -3.4% | 33,700 |
| 2017/11/13 | 1,179 | 1,200 | 1,145 | 1,194 | +9 | +0.8% | 69,300 |
| 2017/11/10 | 1,296 | 1,309 | 1,168 | 1,185 | -171 | -12.6% | 170,600 |
| 2017/11/09 | 1,350 | 1,392 | 1,291 | 1,356 | +33 | +2.5% | 64,900 |
| 2017/11/08 | 1,290 | 1,329 | 1,275 | 1,323 | +52 | +4.1% | 30,600 |
| 2017/11/07 | 1,271 | 1,292 | 1,266 | 1,271 | -19 | -1.5% | 22,800 |
| 2017/11/06 | 1,321 | 1,331 | 1,290 | 1,290 | -11 | -0.8% | 35,500 |
| 2017/11/02 | 1,336 | 1,336 | 1,301 | 1,301 | +2 | +0.2% | 32,700 |
| 2017/11/01 | 1,351 | 1,351 | 1,260 | 1,299 | -52 | -3.8% | 62,900 |
| 2017/10/31 | 1,451 | 1,460 | 1,294 | 1,351 | -63 | -4.5% | 257,300 |
| 2017/10/30 | 1,354 | 1,414 | 1,235 | 1,414 | +300 | +26.9% | 451,300 |
| 2017/10/27 | 1,120 | 1,140 | 1,112 | 1,114 | ±0 | ±0% | 11,300 |
| 2017/10/26 | 1,101 | 1,119 | 1,080 | 1,114 | +1 | +0.1% | 8,800 |
| 2017/10/25 | 1,094 | 1,117 | 1,078 | 1,113 | +19 | +1.7% | 13,900 |
| 2017/10/24 | 1,090 | 1,094 | 1,066 | 1,094 | +14 | +1.3% | 6,700 |
| 2017/10/23 | 1,070 | 1,089 | 1,063 | 1,080 | +10 | +0.9% | 12,700 |
| 2017/10/20 | 1,081 | 1,094 | 1,070 | 1,070 | -18 | -1.7% | 10,900 |
| 2017/10/19 | 1,104 | 1,123 | 1,088 | 1,088 | -12 | -1.1% | 8,600 |
| 2017/10/18 | 1,117 | 1,117 | 1,100 | 1,100 | -5 | -0.5% | 6,500 |
| 2017/10/17 | 1,089 | 1,120 | 1,065 | 1,105 | +9 | +0.8% | 18,200 |
| 2017/10/16 | 1,173 | 1,173 | 1,083 | 1,096 | -47 | -4.1% | 28,900 |
| 2017/10/13 | 1,186 | 1,197 | 1,143 | 1,143 | -54 | -4.5% | 37,100 |
| 2017/10/12 | 1,138 | 1,240 | 1,120 | 1,197 | +69 | +6.1% | 57,300 |
| 2017/10/11 | 1,122 | 1,139 | 1,117 | 1,128 | +8 | +0.7% | 10,200 |
| 2017/10/10 | 1,124 | 1,140 | 1,100 | 1,120 | +24 | +2.2% | 22,400 |
| 2017/10/06 | 1,095 | 1,127 | 1,095 | 1,096 | -1 | -0.1% | 7,100 |
| 2017/10/05 | 1,141 | 1,141 | 1,090 | 1,097 | -31 | -2.7% | 20,500 |
1801～
1850
件表示中 / 3694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 | 105,000円 | +3.9% | +0.2% | 4.86% | 10.97倍 | 1.07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 |
| ディエムソリュ | 147,800円 | +5.5% | +12.3% | 1.56% | 9.69倍 | 1.35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 |
| シンワワイズ | 39,000円 | +31.1% | - | 0.00% | 19.47倍 | 1.64倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ダイサン | 54,200円 | +5.7% | +999.9% | 4.06% | 13.11倍 | 0.64倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ＴＡＣ | 22,000円 | +1.0% | - | 1.82% | 8.54倍 | 0.62倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
市場注目の銘柄
チャート関連のコラム
