ハイパーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 534 | 536 | 533 | 536 | -1 | -0.2% | 6,200 |
| 2021/08/18 | 534 | 537 | 532 | 537 | +2 | +0.4% | 5,300 |
| 2021/08/17 | 539 | 539 | 534 | 535 | ±0 | ±0% | 3,500 |
| 2021/08/16 | 541 | 541 | 535 | 535 | -6 | -1.1% | 6,300 |
| 2021/08/13 | 536 | 541 | 536 | 541 | +1 | +0.2% | 5,700 |
| 2021/08/12 | 543 | 543 | 539 | 540 | -3 | -0.6% | 1,900 |
| 2021/08/11 | 537 | 543 | 537 | 543 | +1 | +0.2% | 8,200 |
| 2021/08/10 | 543 | 544 | 540 | 542 | ±0 | ±0% | 8,100 |
| 2021/08/06 | 537 | 542 | 537 | 542 | +1 | +0.2% | 3,000 |
| 2021/08/05 | 538 | 541 | 537 | 541 | +2 | +0.4% | 6,100 |
| 2021/08/04 | 537 | 540 | 535 | 539 | +2 | +0.4% | 7,000 |
| 2021/08/03 | 537 | 542 | 535 | 537 | -5 | -0.9% | 6,900 |
| 2021/08/02 | 540 | 544 | 536 | 542 | -4 | -0.7% | 18,800 |
| 2021/07/30 | 549 | 549 | 539 | 546 | +1 | +0.2% | 7,800 |
| 2021/07/29 | 546 | 551 | 539 | 545 | +1 | +0.2% | 49,800 |
| 2021/07/28 | 551 | 554 | 544 | 544 | -6 | -1.1% | 10,500 |
| 2021/07/27 | 551 | 551 | 547 | 550 | +1 | +0.2% | 7,300 |
| 2021/07/26 | 552 | 552 | 546 | 549 | +7 | +1.3% | 10,400 |
| 2021/07/21 | 541 | 542 | 539 | 542 | +3 | +0.6% | 2,900 |
| 2021/07/20 | 543 | 543 | 538 | 539 | -4 | -0.7% | 12,900 |
| 2021/07/19 | 543 | 546 | 541 | 543 | +1 | +0.2% | 5,600 |
| 2021/07/16 | 541 | 546 | 541 | 542 | ±0 | ±0% | 3,400 |
| 2021/07/15 | 547 | 547 | 542 | 542 | -3 | -0.6% | 4,200 |
| 2021/07/14 | 548 | 549 | 545 | 545 | -3 | -0.5% | 3,000 |
| 2021/07/13 | 549 | 551 | 547 | 548 | +4 | +0.7% | 4,900 |
| 2021/07/12 | 548 | 548 | 543 | 544 | ±0 | ±0% | 6,200 |
| 2021/07/09 | 545 | 548 | 540 | 544 | -6 | -1.1% | 13,300 |
| 2021/07/08 | 545 | 552 | 545 | 550 | +5 | +0.9% | 17,200 |
| 2021/07/07 | 547 | 548 | 545 | 545 | -2 | -0.4% | 3,300 |
| 2021/07/06 | 546 | 548 | 543 | 547 | +1 | +0.2% | 9,300 |
| 2021/07/05 | 550 | 550 | 546 | 546 | -1 | -0.2% | 3,300 |
| 2021/07/02 | 545 | 547 | 544 | 547 | +3 | +0.6% | 6,000 |
| 2021/07/01 | 547 | 549 | 544 | 544 | -6 | -1.1% | 7,100 |
| 2021/06/30 | 553 | 553 | 545 | 550 | +5 | +0.9% | 9,000 |
| 2021/06/29 | 544 | 550 | 541 | 545 | -3 | -0.5% | 7,900 |
| 2021/06/28 | 554 | 554 | 547 | 548 | +3 | +0.6% | 10,200 |
| 2021/06/25 | 552 | 554 | 545 | 545 | ±0 | ±0% | 7,200 |
| 2021/06/24 | 548 | 549 | 545 | 545 | -3 | -0.5% | 5,000 |
| 2021/06/23 | 549 | 551 | 545 | 548 | +1 | +0.2% | 6,000 |
| 2021/06/22 | 548 | 548 | 541 | 547 | +4 | +0.7% | 9,700 |
| 2021/06/21 | 541 | 544 | 540 | 543 | -6 | -1.1% | 12,400 |
| 2021/06/18 | 557 | 559 | 549 | 549 | -8 | -1.4% | 20,600 |
| 2021/06/17 | 562 | 562 | 555 | 557 | -5 | -0.9% | 8,400 |
| 2021/06/16 | 558 | 566 | 554 | 562 | +4 | +0.7% | 31,400 |
| 2021/06/15 | 566 | 574 | 557 | 558 | -11 | -1.9% | 59,200 |
| 2021/06/14 | 630 | 639 | 563 | 569 | +15 | +2.7% | 523,400 |
| 2021/06/11 | 560 | 560 | 551 | 554 | +7 | +1.3% | 12,900 |
| 2021/06/10 | 550 | 551 | 547 | 547 | -4 | -0.7% | 2,600 |
| 2021/06/09 | 548 | 551 | 548 | 551 | +3 | +0.5% | 3,100 |
| 2021/06/08 | 545 | 549 | 545 | 548 | +3 | +0.6% | 3,900 |
801～
850
件表示中 / 4443件
類似銘柄と比較する
現在ご覧いただいている「ハイパー」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 |
|---|---|---|---|---|---|---|---|---|
| ハイパー | 29,000円 | +9.7% | +98.4% | 2.41% | 14.12倍 | 0.99倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| ダイワ通信 | 117,200円 | +5.0% | +5.7% | 3.84% | 12.30倍 | 1.16倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| ＫＴＫ | 55,400円 | +2.7% | +0.4% | 3.07% | 9.42倍 | 0.72倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| 出版貿 | 397,500円 | +0.5% | -26.3% | 0.00% | 12.05倍 | 1.06倍 |
|
書籍、雑誌の輸出入主体。ＣＤや雑貨展開、米国に書籍・雑貨直営店。筆頭株主トーハンがＴＯＢ |
| 東邦レマック | 523,000円 | +6.0% | - | 2.14% | 49.28倍 | 0.59倍 |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
市場注目の銘柄
チャート関連のコラム
