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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/04 | 1,145 | 1,147 | 1,113 | 1,128 | -7 | -0.6% | 10,800 |
| 2017/10/03 | 1,121 | 1,143 | 1,104 | 1,135 | +13 | +1.2% | 16,000 |
| 2017/10/02 | 1,110 | 1,150 | 1,104 | 1,122 | +21 | +1.9% | 23,300 |
| 2017/09/29 | 1,139 | 1,162 | 1,070 | 1,101 | -38 | -3.3% | 37,000 |
| 2017/09/28 | 1,122 | 1,169 | 1,120 | 1,139 | +3 | +0.3% | 27,300 |
| 2017/09/27 | 1,070 | 1,148 | 1,062 | 1,136 | +71 | +6.7% | 35,200 |
| 2017/09/26 | 1,105 | 1,105 | 1,050 | 1,065 | -27 | -2.5% | 27,200 |
| 2017/09/25 | 1,084 | 1,112 | 1,075 | 1,092 | +32 | +3% | 22,600 |
| 2017/09/22 | 1,116 | 1,125 | 1,029 | 1,060 | -66 | -5.9% | 70,200 |
| 2017/09/21 | 1,242 | 1,246 | 1,114 | 1,126 | -105 | -8.5% | 115,800 |
| 2017/09/20 | 1,189 | 1,238 | 1,170 | 1,231 | +45 | +3.8% | 42,400 |
| 2017/09/19 | 1,300 | 1,300 | 1,155 | 1,186 | ±0 | ±0% | 161,800 |
| 2017/09/15 | 1,058 | 1,186 | 1,045 | 1,186 | +139 | +13.3% | 114,700 |
| 2017/09/14 | 995 | 1,075 | 960 | 1,047 | +57 | +5.8% | 118,600 |
| 2017/09/13 | 971 | 1,000 | 971 | 990 | +11 | +1.1% | 23,800 |
| 2017/09/12 | 924 | 979 | 918 | 979 | +55 | +6% | 36,000 |
| 2017/09/11 | 917 | 927 | 916 | 924 | +27 | +3% | 9,200 |
| 2017/09/08 | 935 | 935 | 894 | 897 | -33 | -3.5% | 18,300 |
| 2017/09/07 | 938 | 960 | 918 | 930 | +12 | +1.3% | 22,400 |
| 2017/09/06 | 843 | 943 | 839 | 918 | +47 | +5.4% | 36,600 |
| 2017/09/05 | 913 | 937 | 859 | 871 | -53 | -5.7% | 38,000 |
| 2017/09/04 | 950 | 950 | 905 | 924 | -52 | -5.3% | 45,000 |
| 2017/09/01 | 1,000 | 1,000 | 970 | 976 | -34 | -3.4% | 41,300 |
| 2017/08/31 | 1,000 | 1,036 | 992 | 1,010 | +24 | +2.4% | 66,800 |
| 2017/08/30 | 937 | 998 | 930 | 986 | +39 | +4.1% | 62,700 |
| 2017/08/29 | 880 | 950 | 851 | 947 | +67 | +7.6% | 59,100 |
1901～
1950
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 | 141,800円 | +26.5% | +14.6% | 2.05% | 17.00倍 | 1.58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
