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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,271 | 1,285 | 1,261 | 1,281 | +21 | +1.7% | 4,300 |
| 2024/03/18 | 1,240 | 1,270 | 1,235 | 1,260 | +29 | +2.4% | 11,000 |
| 2024/03/15 | 1,241 | 1,243 | 1,230 | 1,231 | -5 | -0.4% | 6,700 |
| 2024/03/14 | 1,238 | 1,243 | 1,228 | 1,236 | +4 | +0.3% | 2,800 |
| 2024/03/13 | 1,234 | 1,237 | 1,218 | 1,232 | +9 | +0.7% | 5,200 |
| 2024/03/12 | 1,213 | 1,227 | 1,211 | 1,223 | -1 | -0.1% | 7,200 |
| 2024/03/11 | 1,241 | 1,250 | 1,218 | 1,224 | -56 | -4.4% | 30,400 |
| 2024/03/08 | 1,261 | 1,300 | 1,233 | 1,280 | +19 | +1.5% | 19,200 |
| 2024/03/07 | 1,308 | 1,335 | 1,249 | 1,261 | -60 | -4.5% | 27,600 |
| 2024/03/06 | 1,292 | 1,370 | 1,285 | 1,321 | +10 | +0.8% | 17,900 |
| 2024/03/05 | 1,373 | 1,373 | 1,311 | 1,311 | -63 | -4.6% | 42,100 |
| 2024/03/04 | 1,214 | 1,514 | 1,214 | 1,374 | +160 | +13.2% | 167,100 |
| 2024/03/01 | 1,209 | 1,214 | 1,202 | 1,214 | +4 | +0.3% | 5,400 |
| 2024/02/29 | 1,223 | 1,223 | 1,208 | 1,210 | -1 | -0.1% | 5,800 |
| 2024/02/28 | 1,205 | 1,218 | 1,200 | 1,211 | +12 | +1% | 6,700 |
| 2024/02/27 | 1,190 | 1,199 | 1,190 | 1,199 | +9 | +0.8% | 3,300 |
| 2024/02/26 | 1,186 | 1,196 | 1,185 | 1,190 | +5 | +0.4% | 4,800 |
| 2024/02/22 | 1,180 | 1,185 | 1,174 | 1,185 | +8 | +0.7% | 3,200 |
| 2024/02/21 | 1,178 | 1,195 | 1,173 | 1,177 | -1 | -0.1% | 3,800 |
| 2024/02/20 | 1,173 | 1,178 | 1,173 | 1,178 | +5 | +0.4% | 4,600 |
| 2024/02/19 | 1,177 | 1,180 | 1,171 | 1,173 | ±0 | ±0% | 4,200 |
| 2024/02/16 | 1,171 | 1,182 | 1,171 | 1,173 | -2 | -0.2% | 3,200 |
| 2024/02/15 | 1,186 | 1,188 | 1,169 | 1,175 | -6 | -0.5% | 6,200 |
| 2024/02/14 | 1,200 | 1,219 | 1,171 | 1,181 | -22 | -1.8% | 13,200 |
| 2024/02/13 | 1,191 | 1,239 | 1,186 | 1,203 | +13 | +1.1% | 8,900 |
| 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 |
351～
400
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
