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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
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 | 140,100円 | +4.9% | +0.9% | 5.00% | 14.14倍 | 1.37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 | 27,400円 | -13.7% | - | 0.73% | 135.65倍 | 2.13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 | 141,000円 | +26.5% | +14.6% | 2.06% | 16.90倍 | 1.57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 | 73,800円 | +11.3% | +13.8% | 1.36% | 11.15倍 | 3.40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 | 260,400円 | +5.5% | +17.7% | 1.15% | 17.57倍 | 3.93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
