ヒビノの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,463 | 1,464 | 1,442 | 1,442 | -14 | -1% | 6,500 |
| 2018/08/30 | 1,443 | 1,460 | 1,432 | 1,456 | +8 | +0.6% | 5,100 |
| 2018/08/29 | 1,450 | 1,463 | 1,445 | 1,448 | +13 | +0.9% | 6,400 |
| 2018/08/28 | 1,446 | 1,448 | 1,432 | 1,435 | +12 | +0.8% | 3,600 |
| 2018/08/27 | 1,458 | 1,458 | 1,419 | 1,423 | -5 | -0.4% | 7,300 |
| 2018/08/24 | 1,408 | 1,435 | 1,408 | 1,428 | +38 | +2.7% | 5,600 |
| 2018/08/23 | 1,356 | 1,402 | 1,356 | 1,390 | +55 | +4.1% | 5,600 |
| 2018/08/22 | 1,315 | 1,377 | 1,315 | 1,335 | +25 | +1.9% | 7,900 |
| 2018/08/21 | 1,279 | 1,315 | 1,279 | 1,310 | +40 | +3.1% | 8,500 |
| 2018/08/20 | 1,279 | 1,281 | 1,265 | 1,270 | +4 | +0.3% | 7,800 |
| 2018/08/17 | 1,260 | 1,291 | 1,260 | 1,266 | +29 | +2.3% | 10,300 |
| 2018/08/16 | 1,265 | 1,265 | 1,235 | 1,237 | -10 | -0.8% | 6,300 |
| 2018/08/15 | 1,213 | 1,273 | 1,213 | 1,247 | -93 | -6.9% | 53,400 |
| 2018/08/14 | 1,340 | 1,350 | 1,340 | 1,340 | ±0 | ±0% | 3,000 |
| 2018/08/13 | 1,358 | 1,358 | 1,334 | 1,340 | -18 | -1.3% | 7,700 |
| 2018/08/10 | 1,359 | 1,369 | 1,353 | 1,358 | +7 | +0.5% | 3,700 |
| 2018/08/09 | 1,354 | 1,359 | 1,347 | 1,351 | -3 | -0.2% | 7,400 |
| 2018/08/08 | 1,357 | 1,370 | 1,347 | 1,354 | +4 | +0.3% | 6,900 |
| 2018/08/07 | 1,391 | 1,395 | 1,334 | 1,350 | -63 | -4.5% | 18,000 |
| 2018/08/06 | 1,405 | 1,413 | 1,400 | 1,413 | +14 | +1% | 33,300 |
| 2018/08/03 | 1,406 | 1,409 | 1,398 | 1,399 | -6 | -0.4% | 2,400 |
| 2018/08/02 | 1,406 | 1,411 | 1,405 | 1,405 | ±0 | ±0% | 1,700 |
| 2018/08/01 | 1,409 | 1,409 | 1,396 | 1,405 | +5 | +0.4% | 3,200 |
| 2018/07/31 | 1,406 | 1,410 | 1,393 | 1,400 | -4 | -0.3% | 6,600 |
| 2018/07/30 | 1,406 | 1,407 | 1,397 | 1,404 | +4 | +0.3% | 5,100 |
| 2018/07/27 | 1,407 | 1,407 | 1,391 | 1,400 | +4 | +0.3% | 6,300 |
| 2018/07/26 | 1,395 | 1,404 | 1,395 | 1,396 | +1 | +0.1% | 5,400 |
| 2018/07/25 | 1,409 | 1,409 | 1,393 | 1,395 | +7 | +0.5% | 8,000 |
| 2018/07/24 | 1,397 | 1,400 | 1,388 | 1,388 | -5 | -0.4% | 7,800 |
| 2018/07/23 | 1,390 | 1,409 | 1,390 | 1,393 | +1 | +0.1% | 5,100 |
| 2018/07/20 | 1,393 | 1,398 | 1,391 | 1,392 | -1 | -0.1% | 4,500 |
| 2018/07/19 | 1,402 | 1,402 | 1,393 | 1,393 | -9 | -0.6% | 11,800 |
| 2018/07/18 | 1,410 | 1,411 | 1,402 | 1,402 | -6 | -0.4% | 6,000 |
| 2018/07/17 | 1,409 | 1,410 | 1,403 | 1,408 | -5 | -0.4% | 6,200 |
| 2018/07/13 | 1,415 | 1,422 | 1,406 | 1,413 | -4 | -0.3% | 4,900 |
| 2018/07/12 | 1,417 | 1,420 | 1,414 | 1,417 | +5 | +0.4% | 1,500 |
| 2018/07/11 | 1,435 | 1,439 | 1,409 | 1,412 | -15 | -1.1% | 4,900 |
| 2018/07/10 | 1,422 | 1,434 | 1,421 | 1,427 | +12 | +0.8% | 2,000 |
| 2018/07/09 | 1,412 | 1,420 | 1,409 | 1,415 | +9 | +0.6% | 2,200 |
| 2018/07/06 | 1,410 | 1,411 | 1,403 | 1,406 | -4 | -0.3% | 3,500 |
| 2018/07/05 | 1,421 | 1,424 | 1,410 | 1,410 | -12 | -0.8% | 5,100 |
| 2018/07/04 | 1,437 | 1,437 | 1,422 | 1,422 | -8 | -0.6% | 1,400 |
| 2018/07/03 | 1,444 | 1,444 | 1,419 | 1,430 | +16 | +1.1% | 12,900 |
| 2018/07/02 | 1,445 | 1,445 | 1,414 | 1,414 | -22 | -1.5% | 26,300 |
| 2018/06/29 | 1,442 | 1,445 | 1,436 | 1,436 | -2 | -0.1% | 4,400 |
| 2018/06/28 | 1,450 | 1,451 | 1,438 | 1,438 | -8 | -0.6% | 9,000 |
| 2018/06/27 | 1,450 | 1,460 | 1,446 | 1,446 | -4 | -0.3% | 4,700 |
| 2018/06/26 | 1,452 | 1,457 | 1,450 | 1,450 | -2 | -0.1% | 8,100 |
| 2018/06/25 | 1,472 | 1,473 | 1,452 | 1,452 | -19 | -1.3% | 8,700 |
| 2018/06/22 | 1,495 | 1,496 | 1,470 | 1,471 | -24 | -1.6% | 7,100 |
1701～
1750
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「ヒビノ」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 |
|---|---|---|---|---|---|---|---|---|
| ヒビノ | 274,100円 | +11.8% | +7.0% | 2.92% | 11.11倍 | 2.38倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| リソル | 530,000円 | +5.6% | +9.1% | 1.89% | 14.37倍 | 1.82倍 |
|
ホテルやゴルフ場運営、投資再生ビジネスが主力。福利厚生サービス、再生エネルギーも展開 |
| 日本スキー | 59,000円 | +23.4% | +33.5% | 0.59% | 18.51倍 | 3.70倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| Ｖコマース | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＵＮＩＴＥＤ | 69,100円 | -16.9% | - | 3.33% | - | 1.23倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
市場注目の銘柄
チャート関連のコラム
