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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,124 | 1,184 | 1,120 | 1,145 | +17 | +1.5% | 5,700 |
| 2025/01/10 | 1,129 | 1,132 | 1,122 | 1,128 | -1 | -0.1% | 3,500 |
| 2025/01/09 | 1,130 | 1,130 | 1,123 | 1,129 | ±0 | ±0% | 1,800 |
| 2025/01/08 | 1,129 | 1,130 | 1,122 | 1,129 | +8 | +0.7% | 2,500 |
| 2025/01/07 | 1,130 | 1,130 | 1,120 | 1,121 | +2 | +0.2% | 4,300 |
| 2025/01/06 | 1,120 | 1,124 | 1,110 | 1,119 | +9 | +0.8% | 5,400 |
| 2024/12/30 | 1,106 | 1,110 | 1,101 | 1,110 | +4 | +0.4% | 2,400 |
| 2024/12/27 | 1,101 | 1,110 | 1,096 | 1,106 | +5 | +0.5% | 3,200 |
| 2024/12/26 | 1,097 | 1,102 | 1,094 | 1,101 | +12 | +1.1% | 3,900 |
| 2024/12/25 | 1,085 | 1,089 | 1,079 | 1,089 | +7 | +0.6% | 2,700 |
| 2024/12/24 | 1,079 | 1,082 | 1,070 | 1,082 | +11 | +1% | 4,900 |
| 2024/12/23 | 1,079 | 1,085 | 1,069 | 1,071 | -9 | -0.8% | 4,700 |
| 2024/12/20 | 1,091 | 1,099 | 1,080 | 1,080 | -11 | -1% | 4,900 |
| 2024/12/19 | 1,093 | 1,093 | 1,081 | 1,091 | -6 | -0.5% | 4,000 |
| 2024/12/18 | 1,105 | 1,111 | 1,094 | 1,097 | -15 | -1.3% | 3,300 |
| 2024/12/17 | 1,114 | 1,118 | 1,109 | 1,112 | +3 | +0.3% | 1,700 |
| 2024/12/16 | 1,117 | 1,120 | 1,105 | 1,109 | -6 | -0.5% | 3,200 |
| 2024/12/13 | 1,112 | 1,117 | 1,112 | 1,115 | +3 | +0.3% | 1,300 |
| 2024/12/12 | 1,115 | 1,117 | 1,111 | 1,112 | -2 | -0.2% | 3,800 |
| 2024/12/11 | 1,107 | 1,114 | 1,104 | 1,114 | +1 | +0.1% | 2,300 |
| 2024/12/10 | 1,114 | 1,114 | 1,107 | 1,113 | -2 | -0.2% | 2,500 |
| 2024/12/09 | 1,118 | 1,120 | 1,112 | 1,115 | +3 | +0.3% | 4,200 |
| 2024/12/06 | 1,108 | 1,116 | 1,103 | 1,112 | +2 | +0.2% | 2,300 |
| 2024/12/05 | 1,104 | 1,110 | 1,101 | 1,110 | +6 | +0.5% | 2,900 |
| 2024/12/04 | 1,110 | 1,110 | 1,101 | 1,104 | -4 | -0.4% | 3,600 |
| 2024/12/03 | 1,101 | 1,108 | 1,091 | 1,108 | +7 | +0.6% | 3,300 |
| 2024/12/02 | 1,101 | 1,102 | 1,095 | 1,101 | +2 | +0.2% | 2,100 |
| 2024/11/29 | 1,098 | 1,100 | 1,088 | 1,099 | ±0 | ±0% | 3,400 |
| 2024/11/28 | 1,099 | 1,099 | 1,090 | 1,099 | ±0 | ±0% | 5,400 |
| 2024/11/27 | 1,103 | 1,103 | 1,081 | 1,099 | -4 | -0.4% | 3,300 |
| 2024/11/26 | 1,081 | 1,113 | 1,081 | 1,103 | +20 | +1.8% | 4,500 |
| 2024/11/25 | 1,106 | 1,115 | 1,073 | 1,083 | -18 | -1.6% | 15,500 |
| 2024/11/22 | 1,106 | 1,108 | 1,092 | 1,101 | -5 | -0.5% | 3,600 |
| 2024/11/21 | 1,110 | 1,110 | 1,098 | 1,106 | ±0 | ±0% | 1,300 |
| 2024/11/20 | 1,120 | 1,120 | 1,095 | 1,106 | -14 | -1.3% | 3,200 |
| 2024/11/19 | 1,093 | 1,120 | 1,093 | 1,120 | +25 | +2.3% | 2,900 |
| 2024/11/18 | 1,100 | 1,112 | 1,093 | 1,095 | -17 | -1.5% | 6,300 |
| 2024/11/15 | 1,120 | 1,125 | 1,111 | 1,112 | -12 | -1.1% | 2,500 |
| 2024/11/14 | 1,127 | 1,135 | 1,122 | 1,124 | -10 | -0.9% | 4,200 |
| 2024/11/13 | 1,138 | 1,139 | 1,122 | 1,134 | -4 | -0.4% | 4,000 |
| 2024/11/12 | 1,157 | 1,157 | 1,105 | 1,138 | -2 | -0.2% | 5,200 |
| 2024/11/11 | 1,144 | 1,159 | 1,119 | 1,140 | +13 | +1.2% | 10,400 |
| 2024/11/08 | 1,120 | 1,128 | 1,100 | 1,127 | +37 | +3.4% | 24,000 |
| 2024/11/07 | 1,074 | 1,095 | 1,074 | 1,090 | +27 | +2.5% | 17,800 |
| 2024/11/06 | 1,054 | 1,070 | 1,052 | 1,063 | +19 | +1.8% | 11,000 |
| 2024/11/05 | 1,041 | 1,045 | 1,031 | 1,044 | +6 | +0.6% | 10,600 |
| 2024/11/01 | 1,068 | 1,068 | 1,037 | 1,038 | -18 | -1.7% | 18,000 |
| 2024/10/31 | 1,062 | 1,062 | 1,052 | 1,056 | -6 | -0.6% | 1,800 |
| 2024/10/30 | 1,057 | 1,063 | 1,051 | 1,062 | +5 | +0.5% | 2,600 |
| 2024/10/29 | 1,049 | 1,073 | 1,041 | 1,057 | +12 | +1.1% | 4,500 |
151～
200
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
