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 |
|---|---|---|---|---|---|---|---|
| 2010/08/17 | 22,000 | 22,000 | 22,000 | 22,000 | - | - | 3 |
| 2010/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/13 | 22,000 | 22,000 | 22,000 | 22,000 | +500 | +2.3% | 2 |
| 2010/08/12 | 21,120 | 21,500 | 21,110 | 21,500 | -620 | -2.8% | 4 |
| 2010/08/11 | 22,400 | 22,900 | 22,120 | 22,120 | -380 | -1.7% | 4 |
| 2010/08/10 | 22,500 | 22,500 | 22,500 | 22,500 | -100 | -0.4% | 1 |
| 2010/08/09 | 21,900 | 22,600 | 21,900 | 22,600 | +500 | +2.3% | 5 |
| 2010/08/06 | 22,100 | 22,100 | 22,100 | 22,100 | -400 | -1.8% | 1 |
| 2010/08/05 | 22,500 | 22,500 | 22,500 | 22,500 | ±0 | ±0% | 2 |
| 2010/08/04 | 21,800 | 22,500 | 21,800 | 22,500 | +300 | +1.4% | 5 |
| 2010/08/03 | 21,840 | 22,300 | 21,840 | 22,200 | -900 | -3.9% | 24 |
| 2010/08/02 | 22,900 | 23,300 | 22,900 | 23,100 | -800 | -3.3% | 18 |
| 2010/07/30 | 23,000 | 23,900 | 22,100 | 23,900 | -300 | -1.2% | 24 |
| 2010/07/29 | 24,000 | 24,200 | 24,000 | 24,200 | ±0 | ±0% | 3 |
| 2010/07/28 | 24,100 | 24,200 | 24,100 | 24,200 | - | - | 3 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 23,500 | 23,500 | 23,000 | 23,000 | -1,500 | -6.1% | 55 |
| 2010/07/23 | 24,500 | 24,500 | 24,450 | 24,500 | +50 | +0.2% | 32 |
| 2010/07/22 | 24,300 | 24,450 | 24,020 | 24,450 | +450 | +1.9% | 7 |
| 2010/07/21 | 24,010 | 24,010 | 23,900 | 24,000 | +100 | +0.4% | 5 |
| 2010/07/20 | 24,020 | 24,020 | 23,900 | 23,900 | -100 | -0.4% | 5 |
| 2010/07/16 | 24,050 | 24,050 | 24,000 | 24,000 | -550 | -2.2% | 2 |
| 2010/07/15 | 24,550 | 24,550 | 24,550 | 24,550 | -50 | -0.2% | 1 |
| 2010/07/14 | 24,100 | 24,600 | 24,000 | 24,600 | ±0 | ±0% | 4 |
| 2010/07/13 | 24,000 | 24,600 | 24,000 | 24,600 | - | - | 2 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/08 | 25,500 | 25,500 | 24,000 | 25,000 | - | - | 20 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 25,000 | 25,000 | 24,900 | 24,900 | +10 | ±0% | 4 |
| 2010/07/05 | 23,400 | 24,890 | 23,400 | 24,890 | - | - | 7 |
| 2010/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/01 | 26,250 | 26,250 | 24,500 | 24,900 | -100 | -0.4% | 92 |
| 2010/06/30 | 24,700 | 25,000 | 24,700 | 25,000 | +300 | +1.2% | 8 |
| 2010/06/29 | 25,000 | 25,000 | 24,700 | 24,700 | -200 | -0.8% | 4 |
| 2010/06/28 | 24,480 | 25,000 | 24,000 | 24,900 | -100 | -0.4% | 63 |
| 2010/06/25 | 25,100 | 25,490 | 25,000 | 25,000 | -300 | -1.2% | 28 |
| 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 |
3601～
3650
件表示中 / 3694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 | 105,000円 | +3.9% | +0.2% | 4.86% | 10.97倍 | 1.07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 |
| ディエムソリュ | 147,800円 | +16.2% | +19.1% | 1.56% | 8.26倍 | 1.36倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| シンワワイズ | 39,000円 | +31.1% | - | 0.00% | 19.47倍 | 1.63倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。ＮＦＴアートを育成強化中 |
| ダイサン | 54,200円 | +5.7% | +999.9% | 4.06% | 13.12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 | 22,000円 | +1.0% | - | 1.82% | 8.54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 |
市場注目の銘柄
チャート関連のコラム
