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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,048 | 1,049 | 1,041 | 1,045 | +5 | +0.5% | 4,000 |
| 2024/10/25 | 1,035 | 1,047 | 1,031 | 1,040 | +5 | +0.5% | 2,600 |
| 2024/10/24 | 1,034 | 1,079 | 1,034 | 1,035 | -3 | -0.3% | 3,200 |
| 2024/10/23 | 1,039 | 1,039 | 1,030 | 1,038 | -1 | -0.1% | 2,200 |
| 2024/10/22 | 1,047 | 1,052 | 1,039 | 1,039 | -8 | -0.8% | 5,700 |
| 2024/10/21 | 1,059 | 1,059 | 1,045 | 1,047 | -12 | -1.1% | 4,100 |
| 2024/10/18 | 1,066 | 1,066 | 1,039 | 1,059 | -7 | -0.7% | 5,900 |
| 2024/10/17 | 1,075 | 1,075 | 1,057 | 1,066 | -2 | -0.2% | 2,100 |
| 2024/10/16 | 1,062 | 1,070 | 1,062 | 1,068 | +3 | +0.3% | 1,500 |
| 2024/10/15 | 1,065 | 1,100 | 1,064 | 1,065 | +11 | +1% | 12,300 |
| 2024/10/11 | 1,053 | 1,054 | 1,040 | 1,054 | +1 | +0.1% | 2,500 |
| 2024/10/10 | 1,055 | 1,055 | 1,045 | 1,053 | +2 | +0.2% | 2,000 |
| 2024/10/09 | 1,054 | 1,054 | 1,047 | 1,051 | -1 | -0.1% | 2,500 |
| 2024/10/08 | 1,048 | 1,053 | 1,046 | 1,052 | +3 | +0.3% | 3,400 |
| 2024/10/07 | 1,051 | 1,054 | 1,048 | 1,049 | +1 | +0.1% | 3,000 |
| 2024/10/04 | 1,045 | 1,050 | 1,036 | 1,048 | +3 | +0.3% | 5,700 |
| 2024/10/03 | 1,043 | 1,064 | 1,038 | 1,045 | +12 | +1.2% | 10,900 |
| 2024/10/02 | 1,027 | 1,034 | 1,025 | 1,033 | +6 | +0.6% | 8,400 |
| 2024/10/01 | 1,024 | 1,028 | 1,016 | 1,027 | +17 | +1.7% | 6,600 |
| 2024/09/30 | 1,004 | 1,040 | 1,004 | 1,010 | -5 | -0.5% | 8,200 |
| 2024/09/27 | 1,004 | 1,015 | 1,003 | 1,015 | +5 | +0.5% | 3,100 |
| 2024/09/26 | 1,005 | 1,010 | 1,001 | 1,010 | +9 | +0.9% | 10,400 |
| 2024/09/25 | 1,008 | 1,009 | 1,001 | 1,001 | -7 | -0.7% | 11,200 |
| 2024/09/24 | 1,009 | 1,009 | 1,001 | 1,008 | +7 | +0.7% | 9,000 |
| 2024/09/20 | 1,008 | 1,008 | 1,001 | 1,001 | +1 | +0.1% | 6,500 |
| 2024/09/19 | 1,000 | 1,009 | 1,000 | 1,000 | ±0 | ±0% | 4,900 |
| 2024/09/18 | 1,004 | 1,004 | 999 | 1,000 | -5 | -0.5% | 8,100 |
| 2024/09/17 | 1,001 | 1,005 | 995 | 1,005 | +4 | +0.4% | 4,900 |
| 2024/09/13 | 1,000 | 1,005 | 997 | 1,001 | +1 | +0.1% | 4,900 |
| 2024/09/12 | 999 | 1,003 | 996 | 1,000 | +6 | +0.6% | 1,900 |
| 2024/09/11 | 1,000 | 1,002 | 981 | 994 | -5 | -0.5% | 2,400 |
| 2024/09/10 | 1,004 | 1,004 | 998 | 999 | -7 | -0.7% | 900 |
| 2024/09/09 | 980 | 1,006 | 978 | 1,006 | +8 | +0.8% | 9,600 |
| 2024/09/06 | 1,005 | 1,005 | 998 | 998 | -1 | -0.1% | 3,400 |
| 2024/09/05 | 997 | 1,002 | 997 | 999 | +2 | +0.2% | 2,000 |
| 2024/09/04 | 1,000 | 1,002 | 991 | 997 | -6 | -0.6% | 7,100 |
| 2024/09/03 | 1,008 | 1,011 | 1,001 | 1,003 | -3 | -0.3% | 5,300 |
| 2024/09/02 | 1,005 | 1,008 | 1,003 | 1,006 | +4 | +0.4% | 2,800 |
| 2024/08/30 | 1,004 | 1,004 | 1,001 | 1,002 | +2 | +0.2% | 1,900 |
| 2024/08/29 | 1,002 | 1,003 | 999 | 1,000 | -3 | -0.3% | 1,300 |
| 2024/08/28 | 1,003 | 1,004 | 997 | 1,003 | ±0 | ±0% | 2,500 |
| 2024/08/27 | 1,000 | 1,003 | 997 | 1,003 | +1 | +0.1% | 4,100 |
| 2024/08/26 | 1,002 | 1,002 | 997 | 1,002 | ±0 | ±0% | 2,800 |
| 2024/08/23 | 1,004 | 1,004 | 1,000 | 1,002 | -2 | -0.2% | 2,300 |
| 2024/08/22 | 1,010 | 1,015 | 1,002 | 1,004 | -5 | -0.5% | 2,900 |
| 2024/08/21 | 1,007 | 1,020 | 1,007 | 1,009 | +3 | +0.3% | 4,000 |
| 2024/08/20 | 1,015 | 1,018 | 1,006 | 1,006 | -9 | -0.9% | 5,300 |
| 2024/08/19 | 1,015 | 1,018 | 1,011 | 1,015 | -1 | -0.1% | 6,400 |
| 2024/08/16 | 1,007 | 1,017 | 1,003 | 1,016 | +19 | +1.9% | 10,400 |
| 2024/08/15 | 998 | 1,009 | 993 | 997 | ±0 | ±0% | 5,200 |
201～
250
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
