ハイブリッドテクノロジーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,131 | 1,150 | 1,104 | 1,117 | +3 | +0.3% | 114,300 |
| 2023/02/01 | 1,070 | 1,119 | 1,069 | 1,114 | +58 | +5.5% | 154,800 |
| 2023/01/31 | 1,045 | 1,067 | 1,037 | 1,056 | +12 | +1.1% | 58,300 |
| 2023/01/30 | 1,048 | 1,066 | 1,037 | 1,044 | -4 | -0.4% | 42,500 |
| 2023/01/27 | 1,058 | 1,060 | 1,037 | 1,048 | -16 | -1.5% | 64,200 |
| 2023/01/26 | 1,073 | 1,080 | 1,045 | 1,064 | -13 | -1.2% | 55,400 |
| 2023/01/25 | 1,093 | 1,114 | 1,069 | 1,077 | -3 | -0.3% | 127,900 |
| 2023/01/24 | 1,085 | 1,087 | 1,044 | 1,080 | +22 | +2.1% | 101,400 |
| 2023/01/23 | 1,040 | 1,068 | 1,032 | 1,058 | +38 | +3.7% | 99,700 |
| 2023/01/20 | 1,005 | 1,027 | 1,005 | 1,020 | +7 | +0.7% | 43,400 |
| 2023/01/19 | 1,040 | 1,040 | 1,009 | 1,013 | -42 | -4% | 65,700 |
| 2023/01/18 | 1,035 | 1,061 | 1,015 | 1,055 | +16 | +1.5% | 84,200 |
| 2023/01/17 | 1,050 | 1,064 | 1,030 | 1,039 | -12 | -1.1% | 57,000 |
| 2023/01/16 | 1,063 | 1,093 | 1,046 | 1,051 | -42 | -3.8% | 96,900 |
| 2023/01/13 | 1,138 | 1,140 | 1,081 | 1,093 | -47 | -4.1% | 152,900 |
| 2023/01/12 | 1,156 | 1,165 | 1,137 | 1,140 | -1 | -0.1% | 143,200 |
| 2023/01/11 | 1,150 | 1,186 | 1,136 | 1,141 | -10 | -0.9% | 168,600 |
| 2023/01/10 | 1,151 | 1,187 | 1,122 | 1,151 | +39 | +3.5% | 233,500 |
| 2023/01/06 | 1,082 | 1,144 | 1,071 | 1,112 | +44 | +4.1% | 186,800 |
| 2023/01/05 | 1,061 | 1,084 | 1,032 | 1,068 | +41 | +4% | 115,800 |
| 2023/01/04 | 1,020 | 1,052 | 1,015 | 1,027 | -16 | -1.5% | 66,900 |
| 2022/12/30 | 1,050 | 1,068 | 1,037 | 1,043 | -3 | -0.3% | 88,500 |
| 2022/12/29 | 1,006 | 1,055 | 1,006 | 1,046 | +21 | +2% | 122,000 |
| 2022/12/28 | 1,025 | 1,029 | 990 | 1,025 | -3 | -0.3% | 160,000 |
| 2022/12/27 | 999 | 1,052 | 993 | 1,028 | +23 | +2.3% | 157,500 |
| 2022/12/26 | 980 | 1,011 | 957 | 1,005 | +48 | +5% | 158,200 |
| 2022/12/23 | 992 | 994 | 950 | 957 | -48 | -4.8% | 203,900 |
| 2022/12/22 | 1,030 | 1,041 | 1,003 | 1,005 | -6 | -0.6% | 151,200 |
| 2022/12/21 | 1,043 | 1,057 | 993 | 1,011 | -75 | -6.9% | 317,600 |
| 2022/12/20 | 1,163 | 1,175 | 1,071 | 1,086 | -78 | -6.7% | 361,900 |
| 2022/12/19 | 1,150 | 1,177 | 1,134 | 1,164 | ±0 | ±0% | 100,700 |
| 2022/12/16 | 1,140 | 1,184 | 1,130 | 1,164 | -1 | -0.1% | 113,800 |
| 2022/12/15 | 1,152 | 1,172 | 1,112 | 1,165 | -3 | -0.3% | 159,000 |
| 2022/12/14 | 1,188 | 1,212 | 1,162 | 1,168 | -15 | -1.3% | 102,800 |
| 2022/12/13 | 1,208 | 1,239 | 1,166 | 1,183 | -24 | -2% | 145,500 |
| 2022/12/12 | 1,200 | 1,227 | 1,189 | 1,207 | -5 | -0.4% | 77,600 |
| 2022/12/09 | 1,238 | 1,240 | 1,186 | 1,212 | +4 | +0.3% | 140,400 |
| 2022/12/08 | 1,160 | 1,224 | 1,143 | 1,208 | +39 | +3.3% | 195,500 |
| 2022/12/07 | 1,151 | 1,187 | 1,140 | 1,169 | +2 | +0.2% | 119,300 |
| 2022/12/06 | 1,227 | 1,233 | 1,136 | 1,167 | -73 | -5.9% | 257,900 |
| 2022/12/05 | 1,256 | 1,278 | 1,210 | 1,240 | -24 | -1.9% | 161,200 |
| 2022/12/02 | 1,235 | 1,278 | 1,223 | 1,264 | +14 | +1.1% | 120,600 |
| 2022/12/01 | 1,280 | 1,312 | 1,250 | 1,250 | -17 | -1.3% | 200,100 |
| 2022/11/30 | 1,315 | 1,339 | 1,241 | 1,267 | -21 | -1.6% | 279,900 |
| 2022/11/29 | 1,335 | 1,335 | 1,256 | 1,288 | -42 | -3.2% | 297,700 |
| 2022/11/28 | 1,355 | 1,370 | 1,316 | 1,330 | -25 | -1.8% | 344,300 |
| 2022/11/25 | 1,240 | 1,360 | 1,216 | 1,355 | +121 | +9.8% | 648,100 |
| 2022/11/24 | 1,172 | 1,269 | 1,161 | 1,234 | +25 | +2.1% | 345,400 |
| 2022/11/22 | 1,240 | 1,284 | 1,181 | 1,209 | +21 | +1.8% | 544,300 |
| 2022/11/21 | 1,227 | 1,231 | 1,165 | 1,188 | -35 | -2.9% | 276,600 |
551～
600
件表示中 / 821件
類似銘柄と比較する
現在ご覧いただいている「ハイブリテク」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 |
|---|---|---|---|---|---|---|---|---|
| ハイブリテク | 40,700円 | +3.9% | +113.4% | 0.00% | 35.15倍 | 2.03倍 |
|
企業のソフトウェア開発を専属体制で支援。開発、実装はベトナム拠点。ストック収入９割超 |
| サカイＨＤ | 42,500円 | -2.9% | -22.1% | 4.71% | 6.28倍 | 0.90倍 |
|
東海・関東でソフトバンク携帯販売店展開。１７年持株会社。収益柱は太陽光発電で保険、葬祭も |
| ＯＤＫ | 56,600円 | +11.3% | +0.7% | 1.77% | 12.18倍 | 0.73倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| シイエヌエス | 157,000円 | +13.6% | +4.0% | 4.78% | 9.33倍 | 1.24倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| テリロジーＨＤ | 26,400円 | +22.9% | -5.1% | 1.89% | 17.21倍 | 1.73倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
市場注目の銘柄
チャート関連のコラム
