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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 77.9 | 77.9 | 69.2 | 75 | +5.4 | +7.8% | 105,600 |
| 2009/02/27 | 69.6 | 69.6 | 69.5 | 69.6 | +8.4 | +13.7% | 97,200 |
| 2009/02/26 | 61.2 | 61.2 | 61.2 | 61.2 | +5.4 | +9.7% | 1,200 |
| 2009/02/25 | 55.8 | 55.8 | 55.8 | 55.8 | -0.9 | -1.6% | 1,200 |
| 2009/02/24 | 57.1 | 57.9 | 56.7 | 56.7 | -1.6 | -2.7% | 12,000 |
| 2009/02/23 | 58.3 | 58.3 | 58.3 | 58.3 | ±0 | ±0% | 4,800 |
| 2009/02/20 | 58.3 | 58.3 | 58.3 | 58.3 | - | - | 4,800 |
| 2009/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/18 | 58.4 | 58.4 | 58.3 | 58.3 | -0.8 | -1.4% | 3,600 |
| 2009/02/17 | 59.1 | 59.1 | 59.1 | 59.1 | -0.1 | -0.2% | 1,200 |
| 2009/02/16 | 60 | 60 | 59.2 | 59.2 | - | - | 3,600 |
| 2009/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/12 | 63.3 | 63.3 | 61.7 | 61.7 | - | - | 12,000 |
| 2009/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/09 | 68.7 | 68.7 | 67.7 | 67.7 | -4 | -5.6% | 6,000 |
| 2009/02/06 | 71.7 | 71.7 | 71.7 | 71.7 | +0.9 | +1.3% | 2,400 |
| 2009/02/05 | 70.8 | 70.8 | 70.8 | 70.8 | +0.8 | +1.1% | 1,200 |
| 2009/02/04 | 68.5 | 70 | 68.5 | 70 | -2.7 | -3.7% | 6,000 |
| 2009/02/03 | 73.4 | 73.4 | 67.6 | 72.7 | -1.3 | -1.8% | 24,000 |
| 2009/02/02 | 75.4 | 75.8 | 73.7 | 74 | - | - | 15,600 |
| 2009/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/29 | 79.6 | 80.4 | 79.6 | 80.4 | -1.3 | -1.6% | 2,400 |
| 2009/01/28 | 82.1 | 82.4 | 80.8 | 81.7 | -0.4 | -0.5% | 9,600 |
| 2009/01/27 | 80.8 | 82.1 | 80.8 | 82.1 | +1.3 | +1.6% | 14,400 |
| 2009/01/26 | 80.7 | 80.8 | 80.7 | 80.8 | +1.7 | +2.1% | 4,800 |
| 2009/01/23 | 80 | 80.7 | 79.1 | 79.1 | -4.1 | -4.9% | 26,400 |
| 2009/01/22 | 81.7 | 83.2 | 81.7 | 83.2 | +1.5 | +1.8% | 2,400 |
| 2009/01/21 | 81.7 | 82.1 | 81.7 | 81.7 | -1.6 | -1.9% | 6,000 |
| 2009/01/20 | 83.3 | 83.3 | 83.3 | 83.3 | +0.4 | +0.5% | 2,400 |
| 2009/01/19 | 83.2 | 83.3 | 82.9 | 82.9 | +1.2 | +1.5% | 6,000 |
| 2009/01/16 | 81.2 | 81.7 | 80.9 | 81.7 | ±0 | ±0% | 7,200 |
| 2009/01/15 | 83.3 | 83.3 | 81.7 | 81.7 | -0.8 | -1% | 10,800 |
| 2009/01/14 | 81.7 | 82.5 | 81.7 | 82.5 | -7.5 | -8.3% | 15,600 |
| 2009/01/13 | 87.5 | 90 | 85.8 | 90 | +8.3 | +10.2% | 22,800 |
| 2009/01/09 | 90 | 91.7 | 81.7 | 81.7 | -16.6 | -16.9% | 57,600 |
| 2009/01/08 | 100 | 100.8 | 98.3 | 98.3 | -1.7 | -1.7% | 7,200 |
| 2009/01/07 | 102.8 | 102.8 | 100 | 100 | - | - | 10,800 |
| 2009/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/05 | 103.6 | 103.6 | 103.6 | 103.6 | - | - | 2,400 |
| 2008/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/29 | 103.8 | 103.8 | 103.8 | 103.8 | -0.1 | -0.1% | 4,800 |
| 2008/12/26 | 103.9 | 103.9 | 103.9 | 103.9 | - | - | 3,600 |
| 2008/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/24 | 104.1 | 104.1 | 104.1 | 104.1 | -0.1 | -0.1% | 2,400 |
| 2008/12/22 | 104.2 | 104.2 | 104.2 | 104.2 | ±0 | ±0% | 2,400 |
| 2008/12/19 | 104.2 | 104.2 | 104.2 | 104.2 | ±0 | ±0% | 7,200 |
| 2008/12/18 | 105 | 105 | 104.2 | 104.2 | ±0 | ±0% | 3,600 |
| 2008/12/17 | 104.2 | 104.3 | 104.2 | 104.2 | +1.5 | +1.5% | 6,000 |
| 2008/12/16 | 102.6 | 102.7 | 102.6 | 102.7 | -1.5 | -1.4% | 2,400 |
| 2008/12/15 | 104.2 | 104.2 | 104.2 | 104.2 | - | - | 2,400 |
3851～
3900
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
