2136 ヒップ

2136
2024/09/18
時価
39億円
PER 予
10.57倍
2010年以降
赤字-22.76倍
(2010-2024年)
PBR
1.06倍
2010年以降
0.56-3.27倍
(2010-2024年)
配当 予
5.1%
ROE 予
10.02%
ROA 予
6.47%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,005
始値
1,004
高値
1,004
安値
999
終値 -0.5%
1,000
出来高 +65.31%
8,100

乖離率

株価(5日)
移動平均値
0%
1,000
株価(25日)
移動平均値
-0.3%
1,003
出来高(5日)
移動平均値
+82.43%
4,440

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,0041,0049991,000-0.5%8,10039億7530万-0.3%10.571.06
09/171,0011,0059951,005+0.4%4,90039億9517万+0.2%10.621.06
09/131,0001,0059971,001+0.1%4,90039億7927万-0.1%10.581.06
09/129991,0039961,000+0.6%1,90039億7530万-0.2%10.571.06
09/111,0001,002981994-0.5%2,40039億5144万-0.6%10.51.05
09/101,0041,004998999-0.7%90039億7132万+0.2%10.551.06
09/099801,0069781,006+0.8%9,60039億9915万+1.41%10.631.07
09/061,0051,005998998-0.1%3,40039億6734万+0.6%10.541.06
09/059971,002997999+0.2%2,00039億7132万+0.71%10.551.06
09/041,0001,002991997-0.6%7,10039億6337万+0.3%10.531.06
09/031,0081,0111,0011,003-0.3%5,30039億8722万+0.8%10.61.06
09/021,0051,0081,0031,006+0.4%2,80039億9915万+0.9%10.631.07
08/301,0041,0041,0011,002+0.2%1,90039億8325万+0.4%10.591.06
08/291,0021,0039991,000-0.3%1,30039億7530万+0.1%10.571.06
08/281,0031,0049971,0030%2,50039億8722万+0.2%10.61.06
08/271,0001,0039971,003+0.1%4,10039億8722万0%10.61.06
08/261,0021,0029971,0020%2,80039億8325万-0.3%10.591.06
08/231,0041,0041,0001,002-0.2%2,30039億8325万-0.5%10.591.06
08/221,0101,0151,0021,004-0.5%2,90039億9120万-0.5%10.611.06
08/211,0071,0201,0071,009+0.3%4,00040億1107万-0.2%10.661.07
08/201,0151,0181,0061,006-0.89%5,30039億9915万-0.69%10.631.07
08/191,0151,0181,0111,015-0.1%6,40040億3492万0%10.721.07
08/161,0071,0171,0031,016+1.91%10,40040億3890万-0.1%10.731.08
08/159981,0099939970%5,20039億6337万-2.16%10.531.06
08/141,0051,011997997-0.5%8,00039億6337万-2.35%10.531.06
08/139981,0149951,002+0.2%4,40039億8325万-2.15%10.591.06
08/099961,0049891,000+0.91%4,50039億7530万-2.63%10.571.06
08/08982991968991+5.31%11,50039億3952万-3.69%10.471.05
08/07907950907941+0.21%12,20037億4075万-8.91%9.941
08/06905955905939+9.19%13,40037億3280万-9.54%9.920.99
08/05984984856860-13.91%29,20034億1875万-17.55%9.090.91
08/021,0001,006986999-1.87%18,40039億7132万-4.95%10.551.06
08/011,0301,0311,0151,018-1.17%11,10040億4685万-3.32%10.761.08
07/311,0321,0331,0281,030-0.77%7,40040億9455万-2.37%10.881.09
07/301,0341,0381,0321,038+0.29%1,90041億2636万-1.61%10.971.1
07/291,0301,0371,0301,035-0.29%8,70041億1443万-1.9%10.931.1
07/261,0401,0401,0311,0380%4,30041億2636万-1.7%10.971.1
07/251,0381,0491,0341,038-1.05%6,20041億2636万-1.7%10.971.1
07/241,0491,0511,0401,0490%4,90041億7008万-0.66%11.081.11
07/231,0491,0491,0451,049+0.1%1,50041億7008万-0.66%11.081.11
07/221,0511,0511,0401,048-0.47%8,20041億6611万-0.85%11.071.11
07/191,0511,0531,0471,053+0.19%4,90041億8599万-0.47%11.121.12
07/181,0511,0541,0501,051-0.47%6,00041億7804万-0.66%11.11.11
07/171,0641,0641,0561,056-0.66%2,50041億9791万-0.28%11.161.12
07/161,0651,0681,0631,0630%1,60042億2574万+0.28%11.231.13
07/121,0611,0631,0551,063+0.09%6,10042億2574万+0.19%11.231.13
07/111,0611,0651,0561,062+0.57%1,90042億2176万+0.09%11.221.12
07/101,0561,0611,0521,0560%2,50041億9791万-0.56%11.161.12
07/091,0621,0621,0561,056-0.47%3,90041億9791万-0.66%11.161.12
07/081,0671,0671,0611,061-1.03%4,40042億1779万-0.28%11.211.12
07/051,0721,0741,0681,072+0.47%5,70042億6152万+0.66%11.331.14
07/041,0731,0761,0661,067-0.56%5,10042億4164万+0.19%11.271.13
07/031,0691,0731,0681,073+0.37%1,70042億6549万+0.75%11.341.14
07/021,0791,0791,0651,069-0.93%5,00042億4959万+0.28%11.291.13
07/011,0841,0851,0671,079+1.6%16,90042億8934万+1.12%11.41.14
06/281,0521,0621,0521,062+1.14%16,10042億2176万-0.47%11.221.12
06/271,0541,0561,0501,050-0.38%5,30041億7406万-1.69%11.091.11
06/261,0461,0551,0461,054+0.86%11,80041億8996万-1.4%11.141.12
06/251,0381,0461,0361,045+0.97%5,90041億5418万-2.43%11.041.11
06/241,0381,0401,0331,035-0.48%6,40041億1443万-3.54%10.931.1
06/211,0421,0441,0241,0400%23,30041億3431万-3.35%10.991.1
06/201,0431,0441,0361,040-0.29%8,80041億3431万-3.61%10.991.1
06/191,0551,0621,0381,043-0.95%12,90041億4623万-3.52%11.021.1
06/181,0641,0641,0501,053-0.94%5,60041億8599万-2.86%11.121.12
06/171,0891,0891,0631,063-1.76%4,80042億2574万-2.3%11.231.13
06/141,0601,0921,0591,082+1.41%9,40043億127万-0.82%11.431.15
06/131,0691,0701,0631,067-0.28%3,10042億4164万-2.38%11.271.13
06/121,0721,0721,0691,070-0.19%1,80042億5357万-2.37%11.31.13
06/111,0831,0831,0721,072-0.74%2,80042億6152万-2.81%11.331.14
06/101,0871,0871,0791,0800%6,70042億9332万-2.61%11.411.14
06/071,0791,0831,0791,080+0.28%90042億9332万-2.96%11.411.14
06/061,0811,0811,0741,077-0.28%1,50042億8139万-3.49%11.381.14
06/051,0901,0901,0761,080-0.74%3,30042億9332万-3.57%11.411.14
06/041,0811,0881,0811,088+0.46%1,70043億2512万-3.12%11.491.15
06/031,0901,0901,0811,083+0.19%4,60043億524万-3.9%11.441.15
05/311,0691,0811,0591,081+1.03%7,30042億9729万-4.34%11.421.14
05/301,0801,0801,0701,070-0.93%7,20042億5357万-5.64%11.31.13
05/291,0901,0901,0801,080-0.92%1,50042億9332万-5.01%11.411.14
05/281,0881,0901,0841,090+0.18%1,80043億3307万-4.3%11.521.15
05/271,0861,0951,0801,088+0.18%3,90043億2512万-4.65%11.491.15
05/241,0801,0881,0761,086+0.09%5,80043億1717万-5.07%11.471.15
05/231,0961,0971,0851,085-1%8,10043億1320万-5.49%11.461.15
05/221,1261,1261,0961,0960%3,70043億5692万-4.94%11.581.16
05/211,1151,1151,0961,096-1.7%4,80043億5692万-5.35%11.581.16
05/201,1001,1151,0961,115+1.36%5,90044億3245万-4.04%11.781.18
05/171,1001,1171,0921,100-0.36%6,30043億7283万-5.66%11.621.16
05/161,1241,1241,1011,104-1.78%10,10043億8873万-5.64%11.661.17
05/151,1411,1481,1201,124-1.49%18,70044億6823万-4.26%11.881.19
05/141,1401,1441,1351,141+0.53%2,40045億3581万-2.98%12.051.21
05/131,1491,1501,1331,135-0.61%8,70045億1196万-3.65%11.991.2
05/101,1411,1521,1331,142-0.09%15,40045億3979万-3.22%12.071.21
05/091,1201,1561,1161,143-7.82%53,10045億4376万-3.38%12.081.21
05/081,2251,2401,2111,240+1.72%18,70049億2937万+4.55%13.11.31
05/071,1891,2191,1821,219+3.48%5,90048億4589万+2.78%12.881.29
05/021,1751,1781,1681,178+0.68%3,30046億8290万-0.84%12.451.25
05/011,1721,1751,1621,170-0.26%3,70046億5110万-2.01%12.361.24
04/301,1741,1751,1541,173+1.12%4,40046億6302万-2.41%12.391.24
04/261,1631,1741,1601,160-0.43%3,20046億1134万-3.97%12.261.23
04/251,1691,1701,1601,165-0.34%2,10046億3122万-4.12%12.311.23
04/241,1721,1751,1351,169-0.09%8,00046億4712万-4.34%12.351.24

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,130
339,000
4/13
530
159,000
1/22
226,500
755
4/12
--+16.09%
2/12
-18.33%
8/17
2009年
3月期
634
63,400
5/13
198
19,830
2/20
21,300
213
12/8
--+16.61%
3/17
-26.99%
8/21
2010年
3月期
322
32,200
6/16
190
19,000
3/11

19,000
2/5
27,400
274
7/1
--+32.24%
4/27
-12.84%
7/13
2011年
3月期
487
48,700
2/9
181
18,080
11/4
273,700
2,737
2/9
19億3597万7億1873万+53.43%
2/9
-36.59%
3/16
2012年
3月期
325
32,500
3/22
230
22,990
11/21
31,200
312
10/27
12億9197万9億1392万+11.08%
2/8
-12.47%
8/11
2013年
3月期
525
52,500
3/22
242
24,240
5/18
147,200
1,472
10/31
20億8703万9億6361万+34.5%
2/8
-10.64%
5/18
2014年
3月期
509
5/8
314
6/7
146,200
12/17
20億2342万12億4824万+19.45%
12/17
-18.92%
6/7
2015年
3月期
627
3/23
341
5/23
181,500
3/17
24億9251万13億5557万+21.26%
3/2
-6.85%
10/14
2016年
3月期
679
6/19
425
8/25
114,900
5/14
26億9922万16億8950万+18.94%
5/18
-17.89%
8/24
2017年
3月期
631
10/26
463
9/14
316,800
10/26
25億841万18億4056万+17.13%
10/26
-11.27%
6/24
2018年
3月期
1,867
11/29
500
4/17
508,800
11/20
74億2188万19億8765万+37.81%
11/29
-17.06%
2/6
2019年
3月期
1,500
4/11
633
12/25
137,500
8/7
59億6295万25億1636万+39%
8/8
-28.51%
12/25
2020年
3月期
1,025
5/8
455
3/13
39,900
5/9
40億7468万18億876万+9.36%
7/1
-31.49%
3/13
2021年
3月期
890
3/23
475
4/6

4/3
142,600
5/12
35億3801万18億8826万+23.4%
5/12
-9.43%
7/9
2022年
3月期
955
4/22
700
3/30

3/7
97,300
4/21
37億9641万27億8271万+4.45%
11/10
-7.32%
8/20
2023年
3月期
904
3/9

2/9
696
7/7

7/6
68,500
2/9
35億9367万27億6680万+11.31%
1/17
-3.3%
4/11
2024年
3月期
1,514
3/4
844
4/12
220,300
5/19
60億1860万33億5515万+19.36%
6/19
-8.71%
4/19
最新1,000
2024/9/18
8,10039億7530万-0.3%
1,003

年間値上がり率

2007/12/28 vs 2006/12/29
-57%(0.43倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
206%(3.06倍)
2018/12/28 vs 2017/12/29
-57%(0.43倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
53%(1.53倍)
2024/09/18 vs 2023/12/29
-12%(0.88倍)
過去安値
181円(2010/11/04)
453%(5.53倍)
1,000円(9/18)