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 |
|---|---|---|---|---|---|---|---|
| 2024/07/08 | 1,067 | 1,067 | 1,061 | 1,061 | -11 | -1% | 4,400 |
| 2024/07/05 | 1,072 | 1,074 | 1,068 | 1,072 | +5 | +0.5% | 5,700 |
| 2024/07/04 | 1,073 | 1,076 | 1,066 | 1,067 | -6 | -0.6% | 5,100 |
| 2024/07/03 | 1,069 | 1,073 | 1,068 | 1,073 | +4 | +0.4% | 1,700 |
| 2024/07/02 | 1,079 | 1,079 | 1,065 | 1,069 | -10 | -0.9% | 5,000 |
| 2024/07/01 | 1,084 | 1,085 | 1,067 | 1,079 | +17 | +1.6% | 16,900 |
| 2024/06/28 | 1,052 | 1,062 | 1,052 | 1,062 | +12 | +1.1% | 16,100 |
| 2024/06/27 | 1,054 | 1,056 | 1,050 | 1,050 | -4 | -0.4% | 5,300 |
| 2024/06/26 | 1,046 | 1,055 | 1,046 | 1,054 | +9 | +0.9% | 11,800 |
| 2024/06/25 | 1,038 | 1,046 | 1,036 | 1,045 | +10 | +1% | 5,900 |
| 2024/06/24 | 1,038 | 1,040 | 1,033 | 1,035 | -5 | -0.5% | 6,400 |
| 2024/06/21 | 1,042 | 1,044 | 1,024 | 1,040 | ±0 | ±0% | 23,300 |
| 2024/06/20 | 1,043 | 1,044 | 1,036 | 1,040 | -3 | -0.3% | 8,800 |
| 2024/06/19 | 1,055 | 1,062 | 1,038 | 1,043 | -10 | -0.9% | 12,900 |
| 2024/06/18 | 1,064 | 1,064 | 1,050 | 1,053 | -10 | -0.9% | 5,600 |
| 2024/06/17 | 1,089 | 1,089 | 1,063 | 1,063 | -19 | -1.8% | 4,800 |
| 2024/06/14 | 1,060 | 1,092 | 1,059 | 1,082 | +15 | +1.4% | 9,400 |
| 2024/06/13 | 1,069 | 1,070 | 1,063 | 1,067 | -3 | -0.3% | 3,100 |
| 2024/06/12 | 1,072 | 1,072 | 1,069 | 1,070 | -2 | -0.2% | 1,800 |
| 2024/06/11 | 1,083 | 1,083 | 1,072 | 1,072 | -8 | -0.7% | 2,800 |
| 2024/06/10 | 1,087 | 1,087 | 1,079 | 1,080 | ±0 | ±0% | 6,700 |
| 2024/06/07 | 1,079 | 1,083 | 1,079 | 1,080 | +3 | +0.3% | 900 |
| 2024/06/06 | 1,081 | 1,081 | 1,074 | 1,077 | -3 | -0.3% | 1,500 |
| 2024/06/05 | 1,090 | 1,090 | 1,076 | 1,080 | -8 | -0.7% | 3,300 |
| 2024/06/04 | 1,081 | 1,088 | 1,081 | 1,088 | +5 | +0.5% | 1,700 |
| 2024/06/03 | 1,090 | 1,090 | 1,081 | 1,083 | +2 | +0.2% | 4,600 |
| 2024/05/31 | 1,069 | 1,081 | 1,059 | 1,081 | +11 | +1% | 7,300 |
| 2024/05/30 | 1,080 | 1,080 | 1,070 | 1,070 | -10 | -0.9% | 7,200 |
| 2024/05/29 | 1,090 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 1,500 |
| 2024/05/28 | 1,088 | 1,090 | 1,084 | 1,090 | +2 | +0.2% | 1,800 |
| 2024/05/27 | 1,086 | 1,095 | 1,080 | 1,088 | +2 | +0.2% | 3,900 |
| 2024/05/24 | 1,080 | 1,088 | 1,076 | 1,086 | +1 | +0.1% | 5,800 |
| 2024/05/23 | 1,096 | 1,097 | 1,085 | 1,085 | -11 | -1% | 8,100 |
| 2024/05/22 | 1,126 | 1,126 | 1,096 | 1,096 | ±0 | ±0% | 3,700 |
| 2024/05/21 | 1,115 | 1,115 | 1,096 | 1,096 | -19 | -1.7% | 4,800 |
| 2024/05/20 | 1,100 | 1,115 | 1,096 | 1,115 | +15 | +1.4% | 5,900 |
| 2024/05/17 | 1,100 | 1,117 | 1,092 | 1,100 | -4 | -0.4% | 6,300 |
| 2024/05/16 | 1,124 | 1,124 | 1,101 | 1,104 | -20 | -1.8% | 10,100 |
| 2024/05/15 | 1,141 | 1,148 | 1,120 | 1,124 | -17 | -1.5% | 18,700 |
| 2024/05/14 | 1,140 | 1,144 | 1,135 | 1,141 | +6 | +0.5% | 2,400 |
| 2024/05/13 | 1,149 | 1,150 | 1,133 | 1,135 | -7 | -0.6% | 8,700 |
| 2024/05/10 | 1,141 | 1,152 | 1,133 | 1,142 | -1 | -0.1% | 15,400 |
| 2024/05/09 | 1,120 | 1,156 | 1,116 | 1,143 | -97 | -7.8% | 53,100 |
| 2024/05/08 | 1,225 | 1,240 | 1,211 | 1,240 | +21 | +1.7% | 18,700 |
| 2024/05/07 | 1,189 | 1,219 | 1,182 | 1,219 | +41 | +3.5% | 5,900 |
| 2024/05/02 | 1,175 | 1,178 | 1,168 | 1,178 | +8 | +0.7% | 3,300 |
| 2024/05/01 | 1,172 | 1,175 | 1,162 | 1,170 | -3 | -0.3% | 3,700 |
| 2024/04/30 | 1,174 | 1,175 | 1,154 | 1,173 | +13 | +1.1% | 4,400 |
| 2024/04/26 | 1,163 | 1,174 | 1,160 | 1,160 | -5 | -0.4% | 3,200 |
| 2024/04/25 | 1,169 | 1,170 | 1,160 | 1,165 | -4 | -0.3% | 2,100 |
201～
250
件表示中 / 3693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 | 102,800円 | +3.9% | +0.2% | 4.96% | 10.74倍 | 1.05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 |
| ダイサン | 54,100円 | +5.7% | +999.9% | 4.07% | 13.09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 | 22,200円 | +1.0% | - | 1.80% | 8.62倍 | 0.63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 |
| フォースタ | 110,000円 | +8.0% | +4.0% | 0.00% | 10.60倍 | 1.65倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| エアクロ | 48,500円 | +14.3% | - | 0.00% | 400.83倍 | 6.44倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
市場注目の銘柄
チャート関連のコラム
