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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 144.9 | 146.7 | 133.3 | 136.7 | -8.3 | -5.7% | 201,600 |
| 2010/05/25 | 145 | 145 | 145 | 145 | +25 | +20.8% | 73,200 |
| 2010/05/24 | 120 | 120 | 120 | 120 | +7.5 | +6.7% | 1,200 |
| 2010/05/21 | 112.5 | 112.5 | 112.5 | 112.5 | -1.7 | -1.5% | 1,200 |
| 2010/05/20 | 116.7 | 116.7 | 114.2 | 114.2 | -2.5 | -2.1% | 7,200 |
| 2010/05/19 | 120.8 | 120.8 | 116.7 | 116.7 | -8 | -6.4% | 9,600 |
| 2010/05/18 | 125 | 125 | 124.7 | 124.7 | +5.1 | +4.3% | 2,400 |
| 2010/05/17 | 119.2 | 121.7 | 119.2 | 119.6 | - | - | 8,400 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 127.5 | 127.5 | 121.7 | 124.2 | -3.3 | -2.6% | 9,600 |
| 2010/05/11 | 133.3 | 133.3 | 127.5 | 127.5 | +0.8 | +0.6% | 10,800 |
| 2010/05/10 | 125 | 126.7 | 125 | 126.7 | +1.7 | +1.4% | 2,400 |
| 2010/05/07 | 125 | 125 | 119.2 | 125 | -6.7 | -5.1% | 16,800 |
| 2010/05/06 | 135.8 | 135.8 | 131.7 | 131.7 | -3.3 | -2.4% | 7,200 |
| 2010/04/30 | 133.3 | 135 | 133.3 | 135 | +4.2 | +3.2% | 19,200 |
| 2010/04/28 | 133.3 | 134.1 | 130.5 | 130.8 | -3.8 | -2.8% | 26,400 |
| 2010/04/27 | 139.6 | 149.2 | 134.6 | 134.6 | +8.4 | +6.7% | 142,800 |
| 2010/04/26 | 126.2 | 126.2 | 126.2 | 126.2 | +25 | +24.7% | 19,200 |
| 2010/04/23 | 100.2 | 101.2 | 100.2 | 101.2 | +1 | +1% | 2,400 |
| 2010/04/22 | 100.2 | 100.2 | 100.2 | 100.2 | +0.2 | +0.2% | 2,400 |
| 2010/04/21 | 100 | 100 | 100 | 100 | ±0 | ±0% | 8,400 |
| 2010/04/20 | 100 | 100 | 100 | 100 | -1.7 | -1.7% | 2,400 |
| 2010/04/19 | 104.2 | 104.2 | 100.1 | 101.7 | -2.5 | -2.4% | 9,600 |
| 2010/04/16 | 105.8 | 106.7 | 104.2 | 104.2 | -2.4 | -2.3% | 10,800 |
| 2010/04/15 | 104.9 | 106.6 | 104.2 | 106.6 | +1.6 | +1.5% | 8,400 |
| 2010/04/14 | 100.8 | 105 | 100.8 | 105 | +2.5 | +2.4% | 2,400 |
| 2010/04/13 | 99.2 | 102.5 | 99.2 | 102.5 | ±0 | ±0% | 6,000 |
| 2010/04/12 | 104.2 | 104.2 | 96.2 | 102.5 | +8.3 | +8.8% | 25,200 |
| 2010/04/09 | 94.2 | 95 | 94.2 | 94.2 | +0.6 | +0.6% | 20,400 |
| 2010/04/08 | 93.3 | 94.2 | 93.3 | 93.6 | +0.3 | +0.3% | 16,800 |
| 2010/04/07 | 94.2 | 94.2 | 93.3 | 93.3 | -0.9 | -1% | 7,200 |
| 2010/04/06 | 94.9 | 94.9 | 94.2 | 94.2 | -0.6 | -0.6% | 8,400 |
| 2010/04/05 | 91.8 | 94.8 | 91.8 | 94.8 | +2.4 | +2.6% | 20,400 |
| 2010/04/02 | 93.3 | 93.3 | 92.4 | 92.4 | -0.9 | -1% | 13,200 |
| 2010/04/01 | 92.4 | 93.3 | 92.4 | 93.3 | +0.9 | +1% | 10,800 |
| 2010/03/31 | 91.7 | 92.5 | 91.7 | 92.4 | +0.7 | +0.8% | 4,800 |
| 2010/03/30 | 91.7 | 93.3 | 91.7 | 91.7 | ±0 | ±0% | 10,800 |
| 2010/03/29 | 95 | 95 | 91.7 | 91.7 | -3.3 | -3.5% | 16,800 |
| 2010/03/26 | 88.9 | 95.4 | 88.9 | 95 | +7.5 | +8.6% | 115,200 |
| 2010/03/25 | 85.8 | 87.5 | 85.8 | 87.5 | +1.7 | +2% | 7,200 |
| 2010/03/24 | 87.7 | 88.3 | 85.8 | 85.8 | -1.7 | -1.9% | 13,200 |
| 2010/03/23 | 88.2 | 88.2 | 87.5 | 87.5 | ±0 | ±0% | 3,600 |
| 2010/03/19 | 87.3 | 87.5 | 87.3 | 87.5 | ±0 | ±0% | 6,000 |
| 2010/03/18 | 87.5 | 87.5 | 85 | 87.5 | +1.7 | +2% | 7,200 |
| 2010/03/17 | 85.8 | 86.2 | 85.8 | 85.8 | ±0 | ±0% | 9,600 |
| 2010/03/16 | 85.7 | 85.8 | 85 | 85.8 | ±0 | ±0% | 8,400 |
| 2010/03/15 | 85.8 | 85.8 | 83.3 | 85.8 | - | - | 9,600 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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
