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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 91.5 | 94.2 | 89.2 | 89.2 | +0.1 | +0.1% | 56,400 |
| 2009/12/22 | 88.3 | 89.1 | 88.2 | 89.1 | +0.9 | +1% | 45,600 |
| 2009/12/21 | 86.2 | 88.2 | 86.2 | 88.2 | +2 | +2.3% | 32,400 |
| 2009/12/18 | 86.7 | 86.7 | 86.2 | 86.2 | +0.4 | +0.5% | 2,400 |
| 2009/12/17 | 87.9 | 87.9 | 85.8 | 85.8 | -0.9 | -1% | 15,600 |
| 2009/12/16 | 88.9 | 88.9 | 86.7 | 86.7 | -2.3 | -2.6% | 19,200 |
| 2009/12/15 | 89 | 89 | 89 | 89 | -0.1 | -0.1% | 3,600 |
| 2009/12/14 | 86.2 | 89.1 | 86.2 | 89.1 | +3.9 | +4.6% | 6,000 |
| 2009/12/11 | 85.2 | 85.2 | 84.6 | 85.2 | ±0 | ±0% | 9,600 |
| 2009/12/10 | 85.2 | 85.2 | 85.2 | 85.2 | +0.2 | +0.2% | 1,200 |
| 2009/12/09 | 85 | 85 | 85 | 85 | - | - | 1,200 |
| 2009/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/07 | 88.3 | 89.2 | 88.3 | 89.2 | +4.2 | +4.9% | 9,600 |
| 2009/12/04 | 85 | 85 | 85 | 85 | -1.2 | -1.4% | 8,400 |
| 2009/12/03 | 85.1 | 86.2 | 85.1 | 86.2 | +1.2 | +1.4% | 6,000 |
| 2009/12/02 | 84.4 | 85 | 84.2 | 85 | - | - | 13,200 |
| 2009/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/30 | 89.6 | 89.9 | 89.6 | 89.9 | +0.7 | +0.8% | 6,000 |
| 2009/11/27 | 89.2 | 89.2 | 89.2 | 89.2 | +1.7 | +1.9% | 1,200 |
| 2009/11/26 | 87.5 | 87.5 | 87.5 | 87.5 | +1.7 | +2% | 7,200 |
| 2009/11/25 | 83.2 | 85.8 | 83.2 | 85.8 | +3.1 | +3.7% | 8,400 |
| 2009/11/24 | 82.7 | 83.3 | 82.5 | 82.7 | +1 | +1.2% | 9,600 |
| 2009/11/20 | 81.7 | 81.7 | 81.7 | 81.7 | +1.3 | +1.6% | 1,200 |
| 2009/11/19 | 80.9 | 80.9 | 79.2 | 80.4 | +3.7 | +4.8% | 7,200 |
| 2009/11/18 | 79.8 | 79.8 | 76.7 | 76.7 | -3.1 | -3.9% | 13,200 |
| 2009/11/17 | 79.8 | 79.8 | 79.8 | 79.8 | +1.5 | +1.9% | 2,400 |
| 2009/11/16 | 83.3 | 83.3 | 75.2 | 78.3 | -5 | -6% | 21,600 |
| 2009/11/13 | 88.7 | 88.7 | 80.8 | 83.3 | - | - | 22,800 |
| 2009/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/10 | 90.2 | 94.6 | 87.7 | 94.3 | -0.9 | -0.9% | 28,800 |
| 2009/11/09 | 96.7 | 96.7 | 91.7 | 95.2 | -6.5 | -6.4% | 25,200 |
| 2009/11/06 | 101.7 | 101.7 | 101.7 | 101.7 | - | - | 2,400 |
| 2009/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/04 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 1,200 |
| 2009/11/02 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 2,400 |
| 2009/10/30 | 106.7 | 106.7 | 106.7 | 106.7 | +0.2 | +0.2% | 1,200 |
| 2009/10/29 | 101.7 | 106.5 | 100 | 106.5 | +2.4 | +2.3% | 6,000 |
| 2009/10/28 | 101.7 | 104.1 | 101.7 | 104.1 | +2.4 | +2.4% | 3,600 |
| 2009/10/27 | 101.7 | 101.7 | 101.7 | 101.7 | -2 | -1.9% | 1,200 |
| 2009/10/26 | 103.7 | 103.7 | 103.7 | 103.7 | +0.8 | +0.8% | 4,800 |
| 2009/10/23 | 102.7 | 102.9 | 102.7 | 102.9 | +3.7 | +3.7% | 12,000 |
| 2009/10/22 | 99.2 | 99.2 | 99.2 | 99.2 | ±0 | ±0% | 1,200 |
| 2009/10/21 | 99.2 | 99.2 | 99.2 | 99.2 | -3.3 | -3.2% | 3,600 |
| 2009/10/20 | 100.8 | 102.5 | 100.8 | 102.5 | -0.4 | -0.4% | 7,200 |
| 2009/10/19 | 102.5 | 102.9 | 102.5 | 102.9 | +3.7 | +3.7% | 7,200 |
| 2009/10/16 | 99.2 | 99.2 | 99.2 | 99.2 | ±0 | ±0% | 2,400 |
| 2009/10/15 | 104.2 | 104.2 | 99.2 | 99.2 | -2.9 | -2.8% | 26,400 |
| 2009/10/14 | 99.9 | 102.1 | 97.1 | 102.1 | +2.2 | +2.2% | 22,800 |
| 2009/10/13 | 96.2 | 99.9 | 96.2 | 99.9 | - | - | 6,000 |
3651～
3700
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
