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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 2,500 | 2,570 | 2,473 | 2,490 | -13 | -0.5% | 20,400 |
| 2017/03/31 | 2,391 | 2,538 | 2,391 | 2,503 | +113 | +4.7% | 43,700 |
| 2017/03/30 | 2,391 | 2,420 | 2,320 | 2,390 | -15 | -0.6% | 11,600 |
| 2017/03/29 | 2,305 | 2,500 | 2,305 | 2,405 | -2,335 | -49.3% | 17,300 |
| 2017/03/28 | 4,810 | 4,810 | 4,670 | 4,740 | -70 | -1.5% | 14,700 |
| 2017/03/27 | 4,840 | 4,870 | 4,750 | 4,810 | +340 | +7.6% | 35,400 |
| 2017/03/24 | 4,355 | 4,500 | 4,285 | 4,470 | +70 | +1.6% | 15,400 |
| 2017/03/23 | 4,500 | 4,505 | 4,325 | 4,400 | -125 | -2.8% | 11,300 |
| 2017/03/22 | 4,565 | 4,615 | 4,520 | 4,525 | -80 | -1.7% | 7,400 |
| 2017/03/21 | 4,705 | 4,705 | 4,605 | 4,605 | -25 | -0.5% | 4,200 |
| 2017/03/17 | 4,630 | 4,680 | 4,600 | 4,630 | ±0 | ±0% | 6,200 |
| 2017/03/16 | 4,655 | 4,700 | 4,630 | 4,630 | -25 | -0.5% | 7,300 |
| 2017/03/15 | 4,750 | 4,750 | 4,635 | 4,655 | -130 | -2.7% | 6,100 |
| 2017/03/14 | 4,750 | 4,800 | 4,745 | 4,785 | -5 | -0.1% | 4,700 |
| 2017/03/13 | 4,680 | 4,815 | 4,650 | 4,790 | +125 | +2.7% | 7,600 |
| 2017/03/10 | 4,750 | 4,750 | 4,650 | 4,665 | -85 | -1.8% | 7,000 |
| 2017/03/09 | 4,785 | 4,825 | 4,750 | 4,750 | -30 | -0.6% | 5,200 |
| 2017/03/08 | 4,795 | 4,845 | 4,760 | 4,780 | +20 | +0.4% | 6,300 |
| 2017/03/07 | 4,805 | 4,940 | 4,680 | 4,760 | -85 | -1.8% | 16,500 |
| 2017/03/06 | 4,810 | 4,980 | 4,810 | 4,845 | -60 | -1.2% | 10,100 |
| 2017/03/03 | 4,680 | 5,020 | 4,680 | 4,905 | +245 | +5.3% | 38,700 |
| 2017/03/02 | 4,640 | 4,670 | 4,630 | 4,660 | +75 | +1.6% | 9,700 |
| 2017/03/01 | 4,550 | 4,615 | 4,550 | 4,585 | +5 | +0.1% | 7,200 |
| 2017/02/28 | 4,575 | 4,645 | 4,575 | 4,580 | -25 | -0.5% | 9,800 |
| 2017/02/27 | 4,600 | 4,650 | 4,550 | 4,605 | +75 | +1.7% | 14,700 |
| 2017/02/24 | 4,555 | 4,585 | 4,520 | 4,530 | -50 | -1.1% | 13,200 |
| 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 |
2051～
2100
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
