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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 25,010 | 25,300 | 25,010 | 25,300 | -130 | -0.5% | 6 |
2010/06/23 | 24,950 | 25,430 | 24,950 | 25,430 | -20 | -0.1% | 2 |
2010/06/22 | 24,200 | 25,450 | 24,200 | 25,450 | +650 | +2.6% | 16 |
2010/06/21 | 24,200 | 24,800 | 23,710 | 24,800 | - | - | 20 |
2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/17 | 24,300 | 24,700 | 24,200 | 24,700 | -300 | -1.2% | 5 |
2010/06/16 | 25,000 | 25,000 | 25,000 | 25,000 | ±0 | ±0% | 2 |
2010/06/15 | 23,800 | 25,000 | 23,800 | 25,000 | +200 | +0.8% | 10 |
2010/06/14 | 24,800 | 24,800 | 24,800 | 24,800 | -500 | -2% | 2 |
2010/06/11 | 24,100 | 25,500 | 24,100 | 25,300 | +1,500 | +6.3% | 15 |
2010/06/10 | 23,110 | 23,800 | 22,510 | 23,800 | -600 | -2.5% | 30 |
2010/06/09 | 24,400 | 24,400 | 24,400 | 24,400 | -300 | -1.2% | 1 |
2010/06/08 | 24,300 | 24,700 | 24,200 | 24,700 | -200 | -0.8% | 3 |
2010/06/07 | 25,900 | 25,900 | 24,000 | 24,900 | -100 | -0.4% | 92 |
2010/06/04 | 23,500 | 25,500 | 23,320 | 25,000 | +1,700 | +7.3% | 29 |
2010/06/03 | 22,930 | 24,000 | 22,520 | 23,300 | +300 | +1.3% | 40 |
2010/06/02 | 23,000 | 23,000 | 23,000 | 23,000 | +650 | +2.9% | 1 |
2010/06/01 | 23,000 | 23,000 | 22,300 | 22,350 | -100 | -0.4% | 22 |
2010/05/31 | 22,010 | 22,450 | 22,010 | 22,450 | +250 | +1.1% | 29 |
2010/05/28 | 24,000 | 24,000 | 22,000 | 22,200 | -300 | -1.3% | 15 |
2010/05/27 | 23,200 | 23,200 | 22,500 | 22,500 | -700 | -3% | 4 |
2010/05/26 | 24,500 | 24,500 | 22,100 | 23,200 | -480 | -2% | 72 |
2010/05/25 | 23,800 | 24,800 | 23,680 | 23,680 | -220 | -0.9% | 28 |
2010/05/24 | 22,890 | 23,900 | 22,890 | 23,900 | +10 | ±0% | 5 |
2010/05/21 | 22,600 | 23,890 | 22,500 | 23,890 | - | - | 12 |
2010/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/19 | 22,500 | 24,690 | 22,500 | 24,690 | +990 | +4.2% | 10 |
2010/05/18 | 24,400 | 26,200 | 23,200 | 23,700 | -1,300 | -5.2% | 14 |
2010/05/17 | 26,800 | 26,800 | 25,000 | 25,000 | -1,300 | -4.9% | 16 |
2010/05/14 | 25,000 | 26,300 | 24,700 | 26,300 | +800 | +3.1% | 15 |
2010/05/13 | 26,000 | 26,000 | 24,000 | 25,500 | -1,290 | -4.8% | 26 |
2010/05/12 | 26,900 | 26,900 | 25,040 | 26,790 | -690 | -2.5% | 6 |
2010/05/11 | 27,500 | 27,500 | 24,980 | 27,480 | -120 | -0.4% | 31 |
2010/05/10 | 25,770 | 27,600 | 25,770 | 27,600 | -170 | -0.6% | 27 |
2010/05/07 | 27,000 | 27,800 | 25,220 | 27,770 | -1,220 | -4.2% | 58 |
2010/05/06 | 30,900 | 30,900 | 28,010 | 28,990 | -1,910 | -6.2% | 59 |
2010/04/30 | 30,200 | 33,750 | 29,500 | 30,900 | +2,180 | +7.6% | 354 |
2010/04/28 | 29,500 | 30,200 | 27,800 | 28,720 | -1,480 | -4.9% | 271 |
2010/04/27 | 26,800 | 30,200 | 26,800 | 30,200 | +5,530 | +22.4% | 89 |
2010/04/26 | 24,980 | 26,000 | 24,510 | 24,670 | +270 | +1.1% | 116 |
2010/04/23 | 23,100 | 24,400 | 23,100 | 24,400 | +1,370 | +5.9% | 101 |
2010/04/22 | 24,100 | 24,100 | 22,530 | 23,030 | -1,820 | -7.3% | 116 |
2010/04/21 | 24,000 | 25,000 | 23,300 | 24,850 | +1,050 | +4.4% | 34 |
2010/04/20 | 23,200 | 23,900 | 23,010 | 23,800 | +600 | +2.6% | 14 |
2010/04/19 | 22,810 | 23,200 | 22,800 | 23,200 | +100 | +0.4% | 11 |
2010/04/16 | 24,200 | 24,200 | 22,220 | 23,100 | -1,300 | -5.3% | 34 |
2010/04/15 | 23,000 | 24,900 | 23,000 | 24,400 | +1,700 | +7.5% | 48 |
2010/04/14 | 22,600 | 23,000 | 22,600 | 22,700 | +200 | +0.9% | 19 |
2010/04/13 | 22,010 | 22,500 | 22,010 | 22,500 | ±0 | ±0% | 4 |
2010/04/12 | 22,200 | 22,500 | 22,200 | 22,500 | +100 | +0.4% | 2 |
3401~
3450
件表示中 / 3457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 | 110,000円 | +3.9% | +0.2% | 4.64% | 11.62倍 | 1.13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。治験業務支援撤退 |
イーサポート | 99,100円 | +21.9% | +42.1% | 0.50% | 57.68倍 | 1.29倍 |
|
生鮮青果物業界向け物流システム開発。イオングループ向けを一手に受託。農業支援事業も展開 |
SMN | 29,800円 | +7.1% | +36.8% | 0.00% | 108.36倍 | 1.18倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
さくらさ | 95,800円 | +23.5% | +19.9% | 1.67% | 8.26倍 | 0.83倍 |
|
柱は認可保育園運営。保育園物件扱う不動産仲介、コンサルティングも。子育て支援事業に注力 |
総医研 | 16,400円 | -29.0% | - | 3.05% | - | 0.67倍 |
|
抗疲労食品・飲料の直販と中国EC主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム