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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 143.8 | 143.8 | 132.5 | 136.3 | -7.5 | -5.2% | 26,400 |
| 2010/08/04 | 143.3 | 143.8 | 142.5 | 143.8 | - | - | 2,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 142.5 | 152.5 | 142.5 | 151.3 | +1.3 | +0.9% | 4,000 |
| 2010/07/30 | 143.8 | 150 | 143.8 | 150 | -3 | -2% | 1,200 |
| 2010/07/29 | 153 | 153 | 153 | 153 | ±0 | ±0% | 800 |
| 2010/07/28 | 147.5 | 154.8 | 146.3 | 153 | +3 | +2% | 12,000 |
| 2010/07/27 | 158.5 | 158.5 | 150 | 150 | -5 | -3.2% | 8,400 |
| 2010/07/26 | 158.8 | 158.8 | 155 | 155 | +0.7 | +0.5% | 4,800 |
| 2010/07/23 | 150.5 | 154.5 | 150.5 | 154.3 | +0.5 | +0.3% | 4,800 |
| 2010/07/22 | 152.3 | 154.8 | 152.3 | 153.8 | +1.5 | +1% | 4,400 |
| 2010/07/21 | 148.3 | 152.5 | 148.3 | 152.3 | +2.3 | +1.5% | 4,400 |
| 2010/07/20 | 146.3 | 151 | 145.3 | 150 | -6.3 | -4% | 2,800 |
| 2010/07/16 | 157.3 | 157.3 | 140.5 | 156.3 | -1 | -0.6% | 15,600 |
| 2010/07/15 | 160 | 160 | 157.3 | 157.3 | -2.2 | -1.4% | 9,600 |
| 2010/07/14 | 156.3 | 159.5 | 154.5 | 159.5 | +5.7 | +3.7% | 11,600 |
| 2010/07/13 | 153.8 | 160.8 | 150 | 153.8 | -0.2 | -0.1% | 18,800 |
| 2010/07/12 | 140 | 154.8 | 140 | 154 | +14 | +10% | 15,600 |
| 2010/07/09 | 148.5 | 148.5 | 137.8 | 140 | -7.3 | -5% | 5,600 |
| 2010/07/08 | 127.8 | 147.3 | 127.8 | 147.3 | +17.3 | +13.3% | 7,600 |
| 2010/07/07 | 123.8 | 130 | 123.8 | 130 | +4.7 | +3.8% | 8,800 |
| 2010/07/06 | 125 | 126.3 | 124.5 | 125.3 | -1 | -0.8% | 6,400 |
| 2010/07/05 | 125.3 | 131.3 | 125.3 | 126.3 | ±0 | ±0% | 16,400 |
| 2010/07/02 | 128 | 128 | 126.3 | 126.3 | -0.7 | -0.6% | 1,600 |
| 2010/07/01 | 125 | 128.8 | 123.8 | 127 | -3 | -2.3% | 11,600 |
| 2010/06/30 | 125 | 130 | 122.5 | 130 | -2.5 | -1.9% | 16,800 |
| 2010/06/29 | 131.5 | 135 | 127.5 | 132.5 | -11 | -7.7% | 30,800 |
| 2010/06/28 | 156.3 | 156.3 | 138.8 | 143.5 | -10.7 | -6.9% | 21,600 |
| 2010/06/25 | 158.2 | 158.2 | 151.7 | 154.2 | -5.8 | -3.6% | 48,000 |
| 2010/06/24 | 160 | 160 | 158.3 | 160 | +0.8 | +0.5% | 12,000 |
| 2010/06/23 | 160 | 160 | 153.7 | 159.2 | -0.8 | -0.5% | 16,800 |
| 2010/06/22 | 165 | 165.4 | 160 | 160 | -5.4 | -3.3% | 15,600 |
| 2010/06/21 | 165.8 | 166.7 | 164.2 | 165.4 | +5 | +3.1% | 31,200 |
| 2010/06/18 | 159.9 | 165 | 158.3 | 160.4 | +2.1 | +1.3% | 32,400 |
| 2010/06/17 | 154.8 | 160.8 | 153.6 | 158.3 | +5 | +3.3% | 34,800 |
| 2010/06/16 | 152.1 | 153.7 | 150.8 | 153.3 | +3.3 | +2.2% | 31,200 |
| 2010/06/15 | 150.1 | 150.1 | 149.2 | 150 | -1.6 | -1.1% | 14,400 |
| 2010/06/14 | 151.7 | 152.5 | 145 | 151.6 | +3.3 | +2.2% | 32,400 |
| 2010/06/11 | 149.6 | 149.6 | 147.6 | 148.3 | ±0 | ±0% | 9,600 |
| 2010/06/10 | 145.8 | 148.3 | 145.8 | 148.3 | +3.3 | +2.3% | 21,600 |
| 2010/06/09 | 148.3 | 149.2 | 145 | 145 | -5 | -3.3% | 19,200 |
| 2010/06/08 | 146.2 | 150 | 146.2 | 150 | +1.7 | +1.1% | 7,200 |
| 2010/06/07 | 145.8 | 148.3 | 145.8 | 148.3 | -1.7 | -1.1% | 13,200 |
| 2010/06/04 | 146.7 | 150 | 145 | 150 | ±0 | ±0% | 10,800 |
| 2010/06/03 | 149.2 | 150 | 148.3 | 150 | ±0 | ±0% | 15,600 |
| 2010/06/02 | 149.2 | 150 | 149.2 | 150 | -1.7 | -1.1% | 30,000 |
| 2010/06/01 | 147.5 | 151.7 | 141.7 | 151.7 | +5.9 | +4% | 30,000 |
| 2010/05/31 | 140 | 149.2 | 140 | 145.8 | +5.8 | +4.1% | 24,000 |
| 2010/05/28 | 133.2 | 140.8 | 133.2 | 140 | +12.5 | +9.8% | 24,000 |
| 2010/05/27 | 133.3 | 133.3 | 125 | 127.5 | -9.2 | -6.7% | 25,200 |
3501～
3550
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
