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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/09 | 81.9 | 81.9 | 81.7 | 81.7 | -1.6 | -1.9% | 14,400 |
| 2010/03/08 | 84.3 | 84.3 | 83.3 | 83.3 | - | - | 2,400 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 82.6 | 82.6 | 82.6 | 82.6 | -4.1 | -4.7% | 1,200 |
| 2010/03/03 | 82.1 | 86.7 | 82.1 | 86.7 | ±0 | ±0% | 2,400 |
| 2010/03/02 | 86.7 | 86.7 | 86.7 | 86.7 | ±0 | ±0% | 2,400 |
| 2010/03/01 | 85.4 | 86.7 | 85.4 | 86.7 | +1.3 | +1.5% | 4,800 |
| 2010/02/26 | 87.5 | 87.5 | 85.4 | 85.4 | - | - | 4,800 |
| 2010/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/24 | 82.5 | 82.5 | 82.5 | 82.5 | -0.8 | -1% | 1,200 |
| 2010/02/23 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 2,400 |
| 2010/02/22 | 83.3 | 83.3 | 83.3 | 83.3 | ±0 | ±0% | 2,400 |
| 2010/02/19 | 81.7 | 83.3 | 79.7 | 83.3 | +1.6 | +2% | 3,600 |
| 2010/02/18 | 81.7 | 81.7 | 81.7 | 81.7 | ±0 | ±0% | 2,400 |
| 2010/02/17 | 81.7 | 81.7 | 81.7 | 81.7 | - | - | 2,400 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 80.8 | 80.8 | 80.5 | 80.7 | +0.7 | +0.9% | 9,600 |
| 2010/02/12 | 80.4 | 80.4 | 80 | 80 | - | - | 2,400 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/08 | 86.6 | 86.6 | 83.3 | 83.3 | -3.3 | -3.8% | 4,800 |
| 2010/02/05 | 85.8 | 86.6 | 85.8 | 86.6 | +0.8 | +0.9% | 4,800 |
| 2010/02/04 | 83.4 | 85.8 | 83.4 | 85.8 | +0.8 | +0.9% | 2,400 |
| 2010/02/03 | 85 | 85 | 85 | 85 | +3.3 | +4% | 1,200 |
| 2010/02/02 | 81.7 | 81.7 | 81.7 | 81.7 | -2.5 | -3% | 1,200 |
| 2010/02/01 | 91.7 | 91.7 | 84.2 | 84.2 | +1.7 | +2.1% | 19,200 |
| 2010/01/29 | 80.8 | 83.3 | 80.8 | 82.5 | -3.3 | -3.8% | 12,000 |
| 2010/01/28 | 80.1 | 85.8 | 77.6 | 85.8 | +7 | +8.9% | 28,800 |
| 2010/01/27 | 78.8 | 78.8 | 78.8 | 78.8 | -1.1 | -1.4% | 1,200 |
| 2010/01/26 | 79.7 | 79.9 | 79.7 | 79.9 | +1.5 | +1.9% | 6,000 |
| 2010/01/25 | 78.5 | 78.5 | 78.4 | 78.4 | -0.6 | -0.8% | 2,400 |
| 2010/01/22 | 79.2 | 79.2 | 77.9 | 79 | -0.2 | -0.3% | 3,600 |
| 2010/01/21 | 79.2 | 79.2 | 79.2 | 79.2 | +0.9 | +1.1% | 1,200 |
| 2010/01/20 | 77.6 | 78.3 | 77.6 | 78.3 | +0.8 | +1% | 3,600 |
| 2010/01/19 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 1,200 |
| 2010/01/18 | 81.6 | 81.6 | 76.7 | 77.5 | -4.1 | -5% | 10,800 |
| 2010/01/15 | 81.6 | 81.6 | 81.6 | 81.6 | - | - | 1,200 |
| 2010/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/13 | 80.8 | 80.8 | 80.8 | 80.8 | +0.8 | +1% | 2,400 |
| 2010/01/12 | 80 | 80 | 80 | 80 | - | - | 2,400 |
| 2010/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/07 | 81.7 | 81.7 | 80 | 80 | - | - | 2,400 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 77.7 | 77.7 | 77.7 | 77.7 | -0.7 | -0.9% | 1,200 |
| 2010/01/04 | 77.2 | 78.4 | 75.8 | 78.4 | ±0 | ±0% | 15,600 |
| 2009/12/30 | 77.9 | 78.4 | 77.9 | 78.4 | -3.7 | -4.5% | 6,000 |
| 2009/12/29 | 81.7 | 83.2 | 80.4 | 82.1 | +0.4 | +0.5% | 9,600 |
| 2009/12/28 | 76.7 | 81.7 | 76.7 | 81.7 | -10 | -10.9% | 91,200 |
| 2009/12/25 | 91.7 | 94 | 87.9 | 91.7 | +2.5 | +2.8% | 68,400 |
3601～
3650
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
