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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 2,765 | 2,843 | 2,748 | 2,770 | -44 | -1.6% | 46,600 |
| 2016/01/12 | 2,941 | 2,941 | 2,710 | 2,814 | -146 | -4.9% | 26,700 |
| 2016/01/08 | 3,025 | 3,030 | 2,960 | 2,960 | -90 | -3% | 19,600 |
| 2016/01/07 | 3,065 | 3,095 | 3,010 | 3,050 | -15 | -0.5% | 15,900 |
| 2016/01/06 | 3,040 | 3,135 | 3,025 | 3,065 | ±0 | ±0% | 13,000 |
| 2016/01/05 | 3,030 | 3,100 | 3,005 | 3,065 | ±0 | ±0% | 16,800 |
| 2016/01/04 | 3,220 | 3,220 | 2,990 | 3,065 | -165 | -5.1% | 21,600 |
| 2015/12/30 | 3,110 | 3,230 | 3,010 | 3,230 | +115 | +3.7% | 20,900 |
| 2015/12/29 | 3,185 | 3,185 | 3,075 | 3,115 | -10 | -0.3% | 21,800 |
| 2015/12/28 | 2,990 | 3,125 | 2,990 | 3,125 | +125 | +4.2% | 10,200 |
| 2015/12/25 | 2,949 | 3,080 | 2,905 | 3,000 | ±0 | ±0% | 46,100 |
| 2015/12/24 | 3,160 | 3,160 | 2,982 | 3,000 | -160 | -5.1% | 24,400 |
| 2015/12/22 | 3,150 | 3,195 | 3,095 | 3,160 | -20 | -0.6% | 35,300 |
| 2015/12/21 | 3,265 | 3,295 | 3,170 | 3,180 | -150 | -4.5% | 30,100 |
| 2015/12/18 | 3,355 | 3,430 | 3,325 | 3,330 | -40 | -1.2% | 26,100 |
| 2015/12/17 | 3,455 | 3,465 | 3,365 | 3,370 | -85 | -2.5% | 32,200 |
| 2015/12/16 | 3,480 | 3,515 | 3,435 | 3,455 | ±0 | ±0% | 13,700 |
| 2015/12/15 | 3,550 | 3,640 | 3,420 | 3,455 | -150 | -4.2% | 29,400 |
| 2015/12/14 | 3,550 | 3,645 | 3,515 | 3,605 | -70 | -1.9% | 31,400 |
| 2015/12/11 | 3,650 | 3,700 | 3,650 | 3,675 | +65 | +1.8% | 15,300 |
| 2015/12/10 | 3,610 | 3,645 | 3,605 | 3,610 | +15 | +0.4% | 14,300 |
| 2015/12/09 | 3,690 | 3,735 | 3,570 | 3,595 | -160 | -4.3% | 23,200 |
| 2015/12/08 | 3,655 | 3,760 | 3,655 | 3,755 | +35 | +0.9% | 21,100 |
| 2015/12/07 | 3,600 | 3,770 | 3,595 | 3,720 | +180 | +5.1% | 28,000 |
| 2015/12/04 | 3,640 | 3,655 | 3,505 | 3,540 | -160 | -4.3% | 49,700 |
| 2015/12/03 | 3,700 | 3,710 | 3,660 | 3,700 | -10 | -0.3% | 29,800 |
| 2015/12/02 | 3,740 | 3,745 | 3,685 | 3,710 | -55 | -1.5% | 35,500 |
| 2015/12/01 | 3,765 | 3,775 | 3,725 | 3,765 | +20 | +0.5% | 27,900 |
| 2015/11/30 | 3,800 | 3,805 | 3,740 | 3,745 | -15 | -0.4% | 17,200 |
| 2015/11/27 | 3,890 | 3,890 | 3,730 | 3,760 | -140 | -3.6% | 37,400 |
| 2015/11/26 | 3,920 | 3,930 | 3,705 | 3,900 | -20 | -0.5% | 50,300 |
| 2015/11/25 | 3,805 | 3,945 | 3,805 | 3,920 | +120 | +3.2% | 36,400 |
| 2015/11/24 | 3,750 | 3,820 | 3,735 | 3,800 | +90 | +2.4% | 15,600 |
| 2015/11/20 | 3,720 | 3,750 | 3,690 | 3,710 | -20 | -0.5% | 13,700 |
| 2015/11/19 | 3,720 | 3,765 | 3,680 | 3,730 | +10 | +0.3% | 17,800 |
| 2015/11/18 | 3,835 | 3,835 | 3,720 | 3,720 | -45 | -1.2% | 14,700 |
| 2015/11/17 | 3,790 | 3,825 | 3,735 | 3,765 | -20 | -0.5% | 21,300 |
| 2015/11/16 | 3,780 | 3,830 | 3,760 | 3,785 | -65 | -1.7% | 16,100 |
| 2015/11/13 | 3,710 | 3,960 | 3,710 | 3,850 | +130 | +3.5% | 48,900 |
| 2015/11/12 | 3,705 | 3,800 | 3,700 | 3,720 | -115 | -3% | 55,900 |
| 2015/11/11 | 3,860 | 3,900 | 3,785 | 3,835 | -165 | -4.1% | 82,700 |
| 2015/11/10 | 4,230 | 4,235 | 3,980 | 4,000 | -235 | -5.5% | 64,300 |
| 2015/11/09 | 4,515 | 4,515 | 4,200 | 4,235 | -135 | -3.1% | 69,600 |
| 2015/11/06 | 4,340 | 4,400 | 4,245 | 4,370 | +60 | +1.4% | 41,800 |
| 2015/11/05 | 4,310 | 4,315 | 4,220 | 4,310 | ±0 | ±0% | 7,800 |
| 2015/11/04 | 4,350 | 4,350 | 4,270 | 4,310 | +30 | +0.7% | 9,500 |
| 2015/11/02 | 4,325 | 4,335 | 4,250 | 4,280 | +80 | +1.9% | 15,800 |
| 2015/10/30 | 4,190 | 4,235 | 4,180 | 4,200 | -5 | -0.1% | 11,900 |
| 2015/10/29 | 4,240 | 4,280 | 4,155 | 4,205 | +5 | +0.1% | 21,000 |
| 2015/10/28 | 4,250 | 4,300 | 4,175 | 4,200 | -105 | -2.4% | 34,600 |
2351～
2400
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
