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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/08 | 98.3 | 100.8 | 98.3 | 100.8 | +7.4 | +7.9% | 2,400 |
| 2009/10/07 | 93.4 | 93.4 | 93.4 | 93.4 | +1.7 | +1.9% | 6,000 |
| 2009/10/06 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 1,200 |
| 2009/10/05 | 90.2 | 91.7 | 89.2 | 91.7 | -1.8 | -1.9% | 14,400 |
| 2009/10/02 | 94.2 | 94.2 | 93.5 | 93.5 | - | - | 9,600 |
| 2009/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/30 | 94.9 | 101.7 | 94.9 | 101.7 | +6.7 | +7.1% | 28,800 |
| 2009/09/29 | 92.5 | 95 | 91.7 | 95 | +0.8 | +0.8% | 13,200 |
| 2009/09/28 | 94.2 | 94.2 | 93.7 | 94.2 | +3.8 | +4.2% | 12,000 |
| 2009/09/25 | 90.8 | 90.8 | 90.2 | 90.4 | +1.2 | +1.3% | 3,600 |
| 2009/09/24 | 90.8 | 90.8 | 89.2 | 89.2 | -0.4 | -0.4% | 3,600 |
| 2009/09/18 | 87.4 | 89.6 | 87.2 | 89.6 | +2.5 | +2.9% | 34,800 |
| 2009/09/17 | 87.1 | 87.1 | 87.1 | 87.1 | -0.3 | -0.3% | 1,200 |
| 2009/09/16 | 87.2 | 87.5 | 86.8 | 87.4 | +1 | +1.2% | 14,400 |
| 2009/09/15 | 86.6 | 86.6 | 86.4 | 86.4 | -0.3 | -0.3% | 2,400 |
| 2009/09/14 | 86.7 | 86.7 | 86.7 | 86.7 | - | - | 2,400 |
| 2009/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/09 | 85.7 | 87.2 | 85.7 | 87.2 | +1.3 | +1.5% | 7,200 |
| 2009/09/08 | 86.2 | 86.2 | 85.8 | 85.9 | -1.6 | -1.8% | 7,200 |
| 2009/09/07 | 87.4 | 87.5 | 87.4 | 87.5 | - | - | 3,600 |
| 2009/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/03 | 87.2 | 87.2 | 86.2 | 86.7 | -0.4 | -0.5% | 8,400 |
| 2009/09/02 | 86 | 87.9 | 85.7 | 87.1 | +0.9 | +1% | 13,200 |
| 2009/09/01 | 86.2 | 86.2 | 86.2 | 86.2 | -0.5 | -0.6% | 3,600 |
| 2009/08/31 | 87.3 | 87.3 | 86.7 | 86.7 | -0.6 | -0.7% | 6,000 |
| 2009/08/28 | 86.9 | 87.4 | 85.7 | 87.3 | -0.1 | -0.1% | 14,400 |
| 2009/08/27 | 85.7 | 87.4 | 85.6 | 87.4 | +1.2 | +1.4% | 9,600 |
| 2009/08/26 | 87.2 | 87.2 | 85.6 | 86.2 | +0.8 | +0.9% | 7,200 |
| 2009/08/25 | 85.8 | 85.8 | 85.4 | 85.4 | -0.3 | -0.4% | 18,000 |
| 2009/08/24 | 85.8 | 85.8 | 85.7 | 85.7 | +0.2 | +0.2% | 7,200 |
| 2009/08/21 | 86.2 | 86.2 | 85.4 | 85.5 | -0.7 | -0.8% | 22,800 |
| 2009/08/20 | 86.2 | 86.2 | 86.2 | 86.2 | ±0 | ±0% | 2,400 |
| 2009/08/19 | 85.7 | 86.2 | 85.7 | 86.2 | -1.2 | -1.4% | 9,600 |
| 2009/08/18 | 85.5 | 87.4 | 85.4 | 87.4 | +1.5 | +1.7% | 25,200 |
| 2009/08/17 | 87.9 | 87.9 | 85.9 | 85.9 | -1.6 | -1.8% | 7,200 |
| 2009/08/14 | 89.2 | 89.2 | 85.5 | 87.5 | ±0 | ±0% | 14,400 |
| 2009/08/13 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 2,400 |
| 2009/08/12 | 91.2 | 91.2 | 87.5 | 87.5 | +1.3 | +1.5% | 8,400 |
| 2009/08/11 | 86.2 | 86.2 | 86.2 | 86.2 | +0.4 | +0.5% | 1,200 |
| 2009/08/10 | 85.2 | 85.8 | 85.2 | 85.8 | +0.6 | +0.7% | 4,800 |
| 2009/08/07 | 85.1 | 85.2 | 85.1 | 85.2 | -2.3 | -2.6% | 14,400 |
| 2009/08/06 | 87.5 | 87.5 | 85.4 | 87.5 | +0.4 | +0.5% | 8,400 |
| 2009/08/05 | 87.4 | 87.5 | 87.1 | 87.1 | +1.9 | +2.2% | 6,000 |
| 2009/08/04 | 85.6 | 85.6 | 85.2 | 85.2 | -0.4 | -0.5% | 21,600 |
| 2009/08/03 | 85.2 | 85.9 | 85.2 | 85.6 | -1.1 | -1.3% | 20,400 |
| 2009/07/31 | 86.9 | 89.1 | 86.7 | 86.7 | +0.9 | +1% | 12,000 |
| 2009/07/30 | 85.8 | 85.8 | 85.8 | 85.8 | ±0 | ±0% | 2,400 |
| 2009/07/29 | 88.3 | 88.3 | 84.6 | 85.8 | -2.3 | -2.6% | 4,800 |
3701～
3750
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
