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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 74.7 | 74.7 | 73.3 | 73.3 | -1.3 | -1.7% | 22,800 |
| 2009/05/15 | 73.7 | 74.6 | 73.7 | 74.6 | +2.5 | +3.5% | 30,000 |
| 2009/05/14 | 71.3 | 72.5 | 71.3 | 72.1 | +0.9 | +1.3% | 22,800 |
| 2009/05/13 | 71.1 | 71.2 | 71.1 | 71.2 | - | - | 3,600 |
| 2009/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/11 | 69.7 | 70.5 | 69.7 | 70.5 | +2.2 | +3.2% | 7,200 |
| 2009/05/08 | 71.9 | 71.9 | 68.3 | 68.3 | -3.4 | -4.7% | 13,200 |
| 2009/05/07 | 72.5 | 72.5 | 71.5 | 71.7 | -0.8 | -1.1% | 9,600 |
| 2009/05/01 | 72.5 | 72.5 | 72.5 | 72.5 | -2.5 | -3.3% | 7,200 |
| 2009/04/30 | 75 | 75 | 75 | 75 | +1.7 | +2.3% | 12,000 |
| 2009/04/28 | 73.3 | 73.3 | 73.3 | 73.3 | +0.8 | +1.1% | 7,200 |
| 2009/04/27 | 73.3 | 73.3 | 71.2 | 72.5 | +1.7 | +2.4% | 24,000 |
| 2009/04/24 | 70.8 | 70.8 | 70.8 | 70.8 | ±0 | ±0% | 3,600 |
| 2009/04/23 | 67 | 70.8 | 67 | 70.8 | +7.8 | +12.4% | 15,600 |
| 2009/04/22 | 64.2 | 64.2 | 63 | 63 | -4.9 | -7.2% | 9,600 |
| 2009/04/21 | 71.9 | 71.9 | 67.9 | 67.9 | -3.2 | -4.5% | 20,400 |
| 2009/04/20 | 73 | 73.4 | 71.1 | 71.1 | +0.6 | +0.9% | 14,400 |
| 2009/04/17 | 64.9 | 70.5 | 64.9 | 70.5 | +5.7 | +8.8% | 6,000 |
| 2009/04/16 | 62.9 | 64.8 | 62.9 | 64.8 | +2 | +3.2% | 24,000 |
| 2009/04/15 | 61.7 | 62.8 | 61.7 | 62.8 | +1.1 | +1.8% | 6,000 |
| 2009/04/14 | 62.2 | 62.2 | 61.7 | 61.7 | -0.5 | -0.8% | 13,200 |
| 2009/04/13 | 62.2 | 62.2 | 61.7 | 62.2 | +0.8 | +1.3% | 19,200 |
| 2009/04/10 | 60.8 | 61.4 | 60.8 | 61.4 | +0.6 | +1% | 31,200 |
| 2009/04/09 | 60.9 | 60.9 | 60.8 | 60.8 | ±0 | ±0% | 13,200 |
| 2009/04/08 | 60 | 60.8 | 59.6 | 60.8 | +0.8 | +1.3% | 16,800 |
| 2009/04/07 | 60 | 60 | 59.8 | 60 | ±0 | ±0% | 38,400 |
| 2009/04/06 | 60.4 | 60.4 | 59.2 | 60 | +0.8 | +1.4% | 52,800 |
| 2009/04/03 | 60 | 60.4 | 59.2 | 59.2 | ±0 | ±0% | 36,000 |
| 2009/04/02 | 59.2 | 59.2 | 59.2 | 59.2 | ±0 | ±0% | 12,000 |
| 2009/04/01 | 59.9 | 59.9 | 59.2 | 59.2 | +0.8 | +1.4% | 14,400 |
| 2009/03/31 | 60 | 60 | 58.4 | 58.4 | -1.6 | -2.7% | 24,000 |
| 2009/03/30 | 60.8 | 60.8 | 60 | 60 | ±0 | ±0% | 15,600 |
| 2009/03/27 | 61.2 | 61.7 | 60 | 60 | -1.7 | -2.8% | 43,200 |
| 2009/03/26 | 61.7 | 61.7 | 61.7 | 61.7 | +0.9 | +1.5% | 7,200 |
| 2009/03/25 | 60.8 | 60.8 | 60 | 60.8 | ±0 | ±0% | 7,200 |
| 2009/03/24 | 61.7 | 61.7 | 60.8 | 60.8 | -0.9 | -1.5% | 16,800 |
| 2009/03/23 | 60 | 61.7 | 60 | 61.7 | -1.6 | -2.5% | 24,000 |
| 2009/03/19 | 64.8 | 64.8 | 63.3 | 63.3 | +3.3 | +5.5% | 13,200 |
| 2009/03/18 | 60 | 60 | 60 | 60 | +1.7 | +2.9% | 13,200 |
| 2009/03/17 | 58.4 | 58.4 | 57.1 | 58.3 | -1.8 | -3% | 24,000 |
| 2009/03/16 | 58.4 | 60.1 | 58.4 | 60.1 | +2.3 | +4% | 8,400 |
| 2009/03/13 | 57.8 | 57.8 | 57.8 | 57.8 | +0.4 | +0.7% | 14,400 |
| 2009/03/12 | 57.9 | 57.9 | 56.7 | 57.4 | -0.1 | -0.2% | 20,400 |
| 2009/03/11 | 61.7 | 61.7 | 57.5 | 57.5 | -4.2 | -6.8% | 37,200 |
| 2009/03/10 | 65 | 65 | 60 | 61.7 | -5 | -7.5% | 18,000 |
| 2009/03/09 | 71.2 | 71.2 | 66.7 | 66.7 | -5 | -7% | 16,800 |
| 2009/03/06 | 71.2 | 71.7 | 70.8 | 71.7 | +0.5 | +0.7% | 13,200 |
| 2009/03/05 | 71.7 | 71.7 | 71 | 71.2 | -0.5 | -0.7% | 18,000 |
| 2009/03/04 | 73.7 | 74.2 | 71.7 | 71.7 | -2 | -2.7% | 31,200 |
| 2009/03/03 | 75 | 75 | 71.7 | 73.7 | -1.3 | -1.7% | 34,800 |
3801～
3850
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
