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 |
|---|---|---|---|---|---|---|---|
| 2024/02/09 | 1,194 | 1,200 | 1,170 | 1,190 | +5 | +0.4% | 8,300 |
| 2024/02/08 | 1,200 | 1,200 | 1,159 | 1,185 | -15 | -1.3% | 21,500 |
| 2024/02/07 | 1,192 | 1,200 | 1,180 | 1,200 | +16 | +1.4% | 12,700 |
| 2024/02/06 | 1,182 | 1,190 | 1,182 | 1,184 | ±0 | ±0% | 2,200 |
| 2024/02/05 | 1,202 | 1,213 | 1,177 | 1,184 | -8 | -0.7% | 5,900 |
| 2024/02/02 | 1,176 | 1,200 | 1,176 | 1,192 | +17 | +1.4% | 8,900 |
| 2024/02/01 | 1,170 | 1,180 | 1,170 | 1,175 | +8 | +0.7% | 4,400 |
| 2024/01/31 | 1,167 | 1,167 | 1,160 | 1,167 | +9 | +0.8% | 1,800 |
| 2024/01/30 | 1,151 | 1,179 | 1,151 | 1,158 | +12 | +1% | 8,600 |
| 2024/01/29 | 1,143 | 1,150 | 1,143 | 1,146 | +6 | +0.5% | 3,600 |
| 2024/01/26 | 1,145 | 1,146 | 1,140 | 1,140 | -5 | -0.4% | 4,600 |
| 2024/01/25 | 1,138 | 1,147 | 1,135 | 1,145 | +8 | +0.7% | 2,800 |
| 2024/01/24 | 1,145 | 1,148 | 1,137 | 1,137 | -7 | -0.6% | 3,900 |
| 2024/01/23 | 1,152 | 1,156 | 1,144 | 1,144 | -8 | -0.7% | 4,300 |
| 2024/01/22 | 1,143 | 1,155 | 1,143 | 1,152 | +12 | +1.1% | 3,800 |
| 2024/01/19 | 1,138 | 1,140 | 1,122 | 1,140 | +7 | +0.6% | 7,200 |
| 2024/01/18 | 1,138 | 1,138 | 1,120 | 1,133 | -9 | -0.8% | 6,000 |
| 2024/01/17 | 1,141 | 1,148 | 1,141 | 1,142 | +1 | +0.1% | 2,200 |
| 2024/01/16 | 1,149 | 1,149 | 1,133 | 1,141 | +3 | +0.3% | 2,100 |
| 2024/01/15 | 1,129 | 1,149 | 1,125 | 1,138 | ±0 | ±0% | 10,000 |
| 2024/01/12 | 1,144 | 1,150 | 1,130 | 1,138 | -12 | -1% | 7,300 |
| 2024/01/11 | 1,148 | 1,150 | 1,143 | 1,150 | +3 | +0.3% | 6,200 |
| 2024/01/10 | 1,149 | 1,154 | 1,147 | 1,147 | +2 | +0.2% | 3,400 |
| 2024/01/09 | 1,156 | 1,157 | 1,145 | 1,145 | -5 | -0.4% | 5,500 |
| 2024/01/05 | 1,142 | 1,152 | 1,140 | 1,150 | +8 | +0.7% | 7,400 |
| 2024/01/04 | 1,136 | 1,160 | 1,116 | 1,142 | +7 | +0.6% | 11,600 |
| 2023/12/29 | 1,112 | 1,136 | 1,109 | 1,135 | +23 | +2.1% | 6,700 |
| 2023/12/28 | 1,085 | 1,112 | 1,085 | 1,112 | +15 | +1.4% | 7,200 |
| 2023/12/27 | 1,115 | 1,115 | 1,083 | 1,097 | -18 | -1.6% | 7,400 |
| 2023/12/26 | 1,127 | 1,127 | 1,105 | 1,115 | -12 | -1.1% | 3,000 |
| 2023/12/25 | 1,142 | 1,142 | 1,124 | 1,127 | -15 | -1.3% | 3,900 |
| 2023/12/22 | 1,158 | 1,187 | 1,142 | 1,142 | +1 | +0.1% | 8,100 |
| 2023/12/21 | 1,111 | 1,150 | 1,111 | 1,141 | +30 | +2.7% | 16,600 |
| 2023/12/20 | 1,104 | 1,117 | 1,087 | 1,111 | +6 | +0.5% | 6,600 |
| 2023/12/19 | 1,117 | 1,130 | 1,065 | 1,105 | -12 | -1.1% | 14,600 |
| 2023/12/18 | 1,085 | 1,117 | 1,085 | 1,117 | +29 | +2.7% | 14,500 |
| 2023/12/15 | 1,063 | 1,111 | 1,061 | 1,088 | ±0 | ±0% | 7,600 |
| 2023/12/14 | 1,103 | 1,117 | 1,083 | 1,088 | -2 | -0.2% | 7,600 |
| 2023/12/13 | 1,096 | 1,104 | 1,090 | 1,090 | -6 | -0.5% | 4,800 |
| 2023/12/12 | 1,077 | 1,100 | 1,075 | 1,096 | +2 | +0.2% | 5,900 |
| 2023/12/11 | 1,060 | 1,094 | 1,048 | 1,094 | +48 | +4.6% | 13,700 |
| 2023/12/08 | 1,057 | 1,057 | 1,041 | 1,046 | -13 | -1.2% | 5,000 |
| 2023/12/07 | 1,065 | 1,065 | 1,059 | 1,059 | -1 | -0.1% | 2,200 |
| 2023/12/06 | 1,060 | 1,069 | 1,059 | 1,060 | ±0 | ±0% | 3,700 |
| 2023/12/05 | 1,064 | 1,067 | 1,059 | 1,060 | -4 | -0.4% | 5,700 |
| 2023/12/04 | 1,067 | 1,068 | 1,059 | 1,064 | +6 | +0.6% | 4,800 |
| 2023/12/01 | 1,065 | 1,070 | 1,058 | 1,058 | -3 | -0.3% | 2,600 |
| 2023/11/30 | 1,058 | 1,072 | 1,056 | 1,061 | +1 | +0.1% | 3,800 |
| 2023/11/29 | 1,068 | 1,068 | 1,051 | 1,060 | -10 | -0.9% | 4,000 |
| 2023/11/28 | 1,070 | 1,070 | 1,054 | 1,070 | -2 | -0.2% | 5,300 |
301～
350
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
