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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,700 | 4,700 | 4,575 | 4,580 | +70 | +1.6% | 23,800 |
| 2017/02/22 | 4,435 | 4,540 | 4,435 | 4,510 | +75 | +1.7% | 6,800 |
| 2017/02/21 | 4,580 | 4,580 | 4,415 | 4,435 | -75 | -1.7% | 5,400 |
| 2017/02/20 | 4,705 | 4,730 | 4,410 | 4,510 | -215 | -4.6% | 8,000 |
| 2017/02/17 | 4,745 | 4,800 | 4,725 | 4,725 | -90 | -1.9% | 4,400 |
| 2017/02/16 | 4,740 | 4,870 | 4,710 | 4,815 | +115 | +2.4% | 16,200 |
| 2017/02/15 | 4,610 | 4,750 | 4,575 | 4,700 | +20 | +0.4% | 16,700 |
| 2017/02/14 | 4,420 | 4,690 | 4,360 | 4,680 | +325 | +7.5% | 21,000 |
| 2017/02/13 | 4,470 | 4,470 | 4,340 | 4,355 | -115 | -2.6% | 4,400 |
| 2017/02/10 | 4,395 | 4,600 | 4,325 | 4,470 | +145 | +3.4% | 28,500 |
| 2017/02/09 | 4,230 | 4,420 | 4,155 | 4,325 | +130 | +3.1% | 17,100 |
| 2017/02/08 | 4,025 | 4,200 | 3,955 | 4,195 | +240 | +6.1% | 18,900 |
| 2017/02/07 | 4,220 | 4,230 | 3,880 | 3,955 | -265 | -6.3% | 8,100 |
| 2017/02/06 | 4,200 | 4,265 | 4,180 | 4,220 | +15 | +0.4% | 9,100 |
| 2017/02/03 | 4,180 | 4,215 | 4,160 | 4,205 | +55 | +1.3% | 3,000 |
| 2017/02/02 | 4,130 | 4,155 | 4,100 | 4,150 | +30 | +0.7% | 4,800 |
| 2017/02/01 | 4,255 | 4,255 | 4,105 | 4,120 | -65 | -1.6% | 3,500 |
| 2017/01/31 | 4,215 | 4,245 | 4,165 | 4,185 | -105 | -2.4% | 4,100 |
| 2017/01/30 | 4,270 | 4,300 | 4,260 | 4,290 | +30 | +0.7% | 3,300 |
| 2017/01/27 | 4,230 | 4,270 | 4,230 | 4,260 | +10 | +0.2% | 4,200 |
| 2017/01/26 | 4,340 | 4,365 | 4,215 | 4,250 | -90 | -2.1% | 8,200 |
| 2017/01/25 | 4,405 | 4,405 | 4,300 | 4,340 | -30 | -0.7% | 12,900 |
| 2017/01/24 | 4,360 | 4,435 | 4,320 | 4,370 | +40 | +0.9% | 6,900 |
| 2017/01/23 | 4,245 | 4,450 | 4,225 | 4,330 | +105 | +2.5% | 9,100 |
| 2017/01/20 | 4,160 | 4,240 | 4,160 | 4,225 | +25 | +0.6% | 2,900 |
| 2017/01/19 | 4,235 | 4,260 | 4,190 | 4,200 | -35 | -0.8% | 7,500 |
| 2017/01/18 | 4,115 | 4,260 | 4,110 | 4,235 | +95 | +2.3% | 7,300 |
| 2017/01/17 | 4,255 | 4,265 | 4,100 | 4,140 | -165 | -3.8% | 16,900 |
| 2017/01/16 | 4,220 | 4,400 | 4,220 | 4,305 | +15 | +0.3% | 11,200 |
| 2017/01/13 | 4,145 | 4,330 | 4,135 | 4,290 | +145 | +3.5% | 17,600 |
| 2017/01/12 | 4,090 | 4,280 | 4,090 | 4,145 | -15 | -0.4% | 16,000 |
| 2017/01/11 | 4,150 | 4,245 | 4,080 | 4,160 | +75 | +1.8% | 15,500 |
| 2017/01/10 | 3,995 | 4,135 | 3,975 | 4,085 | +145 | +3.7% | 12,500 |
| 2017/01/06 | 3,845 | 4,100 | 3,830 | 3,940 | +110 | +2.9% | 20,600 |
| 2017/01/05 | 3,795 | 3,840 | 3,740 | 3,830 | +35 | +0.9% | 12,500 |
| 2017/01/04 | 3,785 | 3,795 | 3,700 | 3,795 | +10 | +0.3% | 9,100 |
| 2016/12/30 | 3,690 | 3,800 | 3,690 | 3,785 | +100 | +2.7% | 9,700 |
| 2016/12/29 | 3,695 | 3,715 | 3,660 | 3,685 | -10 | -0.3% | 8,800 |
| 2016/12/28 | 3,690 | 3,710 | 3,690 | 3,695 | +5 | +0.1% | 7,400 |
| 2016/12/27 | 3,660 | 3,700 | 3,660 | 3,690 | +30 | +0.8% | 6,900 |
| 2016/12/26 | 3,655 | 3,705 | 3,655 | 3,660 | +5 | +0.1% | 11,000 |
| 2016/12/22 | 3,630 | 3,670 | 3,615 | 3,655 | -10 | -0.3% | 8,100 |
| 2016/12/21 | 3,660 | 3,665 | 3,600 | 3,665 | -5 | -0.1% | 10,800 |
| 2016/12/20 | 3,675 | 3,715 | 3,670 | 3,670 | +20 | +0.5% | 14,000 |
| 2016/12/19 | 3,615 | 3,675 | 3,590 | 3,650 | +55 | +1.5% | 8,000 |
| 2016/12/16 | 3,570 | 3,650 | 3,560 | 3,595 | +35 | +1% | 12,300 |
| 2016/12/15 | 3,595 | 3,595 | 3,525 | 3,560 | -40 | -1.1% | 4,400 |
| 2016/12/14 | 3,635 | 3,640 | 3,580 | 3,600 | -30 | -0.8% | 5,900 |
| 2016/12/13 | 3,680 | 3,705 | 3,590 | 3,630 | -20 | -0.5% | 8,100 |
| 2016/12/12 | 3,700 | 3,750 | 3,650 | 3,650 | -50 | -1.4% | 7,400 |
2001～
2050
件表示中 / 3692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 | 227,700円 | +17.8% | +32.2% | 3.07% | 10.52倍 | 2.08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 |
| アイ・ケイ・ケイ | 79,000円 | -1.6% | -28.5% | 3.04% | 20.60倍 | 2.16倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ビーウィズ | 167,400円 | -3.0% | -43.0% | 4.60% | 24.58倍 | 2.62倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| エスプール | 29,400円 | +5.0% | +9.1% | 3.40% | 12.04倍 | 2.33倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ＮＩＳＳＯＨＤ | 67,200円 | +9.4% | +24.3% | 3.27% | 9.24倍 | 1.45倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
