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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 89.1 | 89.1 | 84.7 | 88.1 | -1.1 | -1.2% | 18,000 |
| 2009/07/27 | 88.5 | 90 | 88.5 | 89.2 | -0.4 | -0.4% | 25,200 |
| 2009/07/24 | 88.5 | 89.6 | 86.7 | 89.6 | -2.9 | -3.1% | 74,400 |
| 2009/07/23 | 87.5 | 93.3 | 85.9 | 92.5 | -10 | -9.8% | 75,600 |
| 2009/07/22 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 4,800 |
| 2009/07/21 | 101.5 | 104.2 | 101.5 | 102.5 | +1 | +1% | 6,000 |
| 2009/07/17 | 101.5 | 101.5 | 101.5 | 101.5 | ±0 | ±0% | 3,600 |
| 2009/07/16 | 101.5 | 101.7 | 101.5 | 101.5 | +6.7 | +7.1% | 8,400 |
| 2009/07/15 | 95 | 95 | 94.8 | 94.8 | ±0 | ±0% | 2,400 |
| 2009/07/14 | 94.8 | 99.2 | 94.8 | 94.8 | ±0 | ±0% | 13,200 |
| 2009/07/13 | 95.2 | 95.2 | 94.8 | 94.8 | -0.4 | -0.4% | 7,200 |
| 2009/07/10 | 95.2 | 95.2 | 95.2 | 95.2 | +0.1 | +0.1% | 1,200 |
| 2009/07/09 | 100 | 100 | 94.9 | 95.1 | -4.9 | -4.9% | 10,800 |
| 2009/07/08 | 100 | 100 | 100 | 100 | +0.7 | +0.7% | 2,400 |
| 2009/07/07 | 99.3 | 99.3 | 98.3 | 99.3 | +0.1 | +0.1% | 10,800 |
| 2009/07/06 | 99.2 | 99.2 | 99.2 | 99.2 | -1 | -1% | 2,400 |
| 2009/07/03 | 100.9 | 100.9 | 100.2 | 100.2 | -4 | -3.8% | 7,200 |
| 2009/07/02 | 101 | 104.2 | 101 | 104.2 | ±0 | ±0% | 4,800 |
| 2009/07/01 | 100.8 | 104.2 | 100.8 | 104.2 | +3.4 | +3.4% | 3,600 |
| 2009/06/30 | 100.8 | 100.8 | 100.8 | 100.8 | -3.4 | -3.3% | 2,400 |
| 2009/06/29 | 106.7 | 106.7 | 103.3 | 104.2 | -2.5 | -2.3% | 12,000 |
| 2009/06/26 | 107.5 | 107.5 | 106.7 | 106.7 | +7.5 | +7.6% | 4,800 |
| 2009/06/25 | 97.9 | 99.2 | 97.9 | 99.2 | +3.2 | +3.3% | 8,400 |
| 2009/06/24 | 95 | 101.7 | 95 | 96 | +4.3 | +4.7% | 13,200 |
| 2009/06/23 | 91.7 | 91.7 | 91.7 | 91.7 | -4.1 | -4.3% | 1,200 |
| 2009/06/22 | 95.8 | 95.8 | 95.8 | 95.8 | +0.8 | +0.8% | 1,200 |
| 2009/06/19 | 94.9 | 95.8 | 93.3 | 95 | +1.3 | +1.4% | 8,400 |
| 2009/06/18 | 93.3 | 95 | 93.3 | 93.7 | +5.4 | +6.1% | 4,800 |
| 2009/06/17 | 88.3 | 88.3 | 88.3 | 88.3 | -3.4 | -3.7% | 3,600 |
| 2009/06/16 | 89.2 | 92.5 | 89.2 | 91.7 | +2.5 | +2.8% | 4,800 |
| 2009/06/15 | 91.7 | 91.7 | 89.2 | 89.2 | -2.5 | -2.7% | 8,400 |
| 2009/06/12 | 90.8 | 93.3 | 90.8 | 91.7 | +0.1 | +0.1% | 8,400 |
| 2009/06/11 | 91.7 | 91.7 | 87.5 | 91.6 | ±0 | ±0% | 8,400 |
| 2009/06/10 | 91.6 | 91.6 | 91.6 | 91.6 | - | - | 2,400 |
| 2009/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/08 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 1,200 |
| 2009/06/05 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 1,200 |
| 2009/06/04 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 1,200 |
| 2009/06/03 | 92.5 | 93.3 | 92.5 | 93.3 | ±0 | ±0% | 8,400 |
| 2009/06/02 | 93.3 | 93.3 | 93.3 | 93.3 | +1.6 | +1.7% | 1,200 |
| 2009/06/01 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 3,600 |
| 2009/05/29 | 98.7 | 99.2 | 90 | 91.7 | -5.4 | -5.6% | 26,400 |
| 2009/05/28 | 99.2 | 99.2 | 97.1 | 97.1 | -7.1 | -6.8% | 30,000 |
| 2009/05/27 | 97.6 | 104.2 | 95.8 | 104.2 | +16.6 | +18.9% | 57,600 |
| 2009/05/26 | 86.7 | 87.6 | 86.7 | 87.6 | +8.4 | +10.6% | 15,600 |
| 2009/05/25 | 79.1 | 83.3 | 79.1 | 79.2 | +0.9 | +1.1% | 36,000 |
| 2009/05/22 | 75.1 | 78.3 | 75.1 | 78.3 | +3.3 | +4.4% | 18,000 |
| 2009/05/21 | 75 | 75 | 75 | 75 | - | - | 1,200 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 75.8 | 75.9 | 73.7 | 73.7 | +0.4 | +0.5% | 16,800 |
3751～
3800
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
