ハイマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,183 | 1,192 | 1,171 | 1,171 | -16 | -1.3% | 19,500 |
| 2025/05/19 | 1,178 | 1,188 | 1,178 | 1,187 | -1 | -0.1% | 9,300 |
| 2025/05/16 | 1,198 | 1,203 | 1,186 | 1,188 | -10 | -0.8% | 9,100 |
| 2025/05/15 | 1,203 | 1,207 | 1,198 | 1,198 | -8 | -0.7% | 9,300 |
| 2025/05/14 | 1,230 | 1,230 | 1,201 | 1,206 | -27 | -2.2% | 11,800 |
| 2025/05/13 | 1,260 | 1,261 | 1,233 | 1,233 | -21 | -1.7% | 10,700 |
| 2025/05/12 | 1,240 | 1,261 | 1,240 | 1,254 | +25 | +2% | 12,700 |
| 2025/05/09 | 1,228 | 1,237 | 1,213 | 1,229 | +6 | +0.5% | 9,300 |
| 2025/05/08 | 1,222 | 1,223 | 1,210 | 1,223 | +3 | +0.2% | 3,900 |
| 2025/05/07 | 1,230 | 1,235 | 1,219 | 1,220 | -12 | -1% | 6,400 |
| 2025/05/02 | 1,261 | 1,261 | 1,215 | 1,232 | -23 | -1.8% | 17,000 |
| 2025/05/01 | 1,268 | 1,294 | 1,187 | 1,255 | -8 | -0.6% | 70,900 |
| 2025/04/30 | 1,261 | 1,266 | 1,236 | 1,263 | -22 | -1.7% | 17,400 |
| 2025/04/28 | 1,231 | 1,285 | 1,218 | 1,285 | +67 | +5.5% | 18,100 |
| 2025/04/25 | 1,212 | 1,221 | 1,207 | 1,218 | +6 | +0.5% | 4,600 |
| 2025/04/24 | 1,231 | 1,236 | 1,211 | 1,212 | -14 | -1.1% | 25,800 |
| 2025/04/23 | 1,235 | 1,235 | 1,220 | 1,226 | -2 | -0.2% | 7,400 |
| 2025/04/22 | 1,227 | 1,230 | 1,221 | 1,228 | +10 | +0.8% | 5,000 |
| 2025/04/21 | 1,218 | 1,220 | 1,213 | 1,218 | +14 | +1.2% | 7,200 |
| 2025/04/18 | 1,197 | 1,204 | 1,188 | 1,204 | +12 | +1% | 6,300 |
| 2025/04/17 | 1,188 | 1,192 | 1,188 | 1,192 | +2 | +0.2% | 2,000 |
| 2025/04/16 | 1,186 | 1,196 | 1,186 | 1,190 | +9 | +0.8% | 3,400 |
| 2025/04/15 | 1,189 | 1,200 | 1,181 | 1,181 | -8 | -0.7% | 8,700 |
| 2025/04/14 | 1,161 | 1,192 | 1,160 | 1,189 | +44 | +3.8% | 11,600 |
| 2025/04/11 | 1,129 | 1,149 | 1,115 | 1,145 | +1 | +0.1% | 9,000 |
| 2025/04/10 | 1,131 | 1,154 | 1,124 | 1,144 | +29 | +2.6% | 21,900 |
| 2025/04/09 | 1,132 | 1,132 | 1,102 | 1,115 | -23 | -2% | 13,400 |
| 2025/04/08 | 1,111 | 1,138 | 1,106 | 1,138 | +52 | +4.8% | 18,600 |
| 2025/04/07 | 1,054 | 1,108 | 1,052 | 1,086 | -43 | -3.8% | 32,500 |
| 2025/04/04 | 1,200 | 1,204 | 1,111 | 1,129 | -83 | -6.8% | 28,900 |
| 2025/04/03 | 1,230 | 1,240 | 1,211 | 1,212 | -33 | -2.7% | 16,300 |
| 2025/04/02 | 1,256 | 1,257 | 1,245 | 1,245 | -15 | -1.2% | 18,000 |
| 2025/04/01 | 1,270 | 1,274 | 1,260 | 1,260 | -10 | -0.8% | 8,700 |
| 2025/03/31 | 1,288 | 1,288 | 1,270 | 1,270 | -18 | -1.4% | 18,000 |
| 2025/03/28 | 1,298 | 1,298 | 1,286 | 1,288 | -40 | -3% | 97,500 |
| 2025/03/27 | 1,331 | 1,336 | 1,327 | 1,328 | -11 | -0.8% | 120,800 |
| 2025/03/26 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 21,500 |
| 2025/03/25 | 1,327 | 1,330 | 1,325 | 1,330 | +5 | +0.4% | 6,800 |
| 2025/03/24 | 1,323 | 1,327 | 1,323 | 1,325 | -1 | -0.1% | 10,500 |
| 2025/03/21 | 1,318 | 1,326 | 1,318 | 1,326 | +8 | +0.6% | 9,300 |
| 2025/03/19 | 1,320 | 1,325 | 1,315 | 1,318 | -2 | -0.2% | 9,700 |
| 2025/03/18 | 1,318 | 1,326 | 1,318 | 1,320 | ±0 | ±0% | 11,500 |
| 2025/03/17 | 1,312 | 1,322 | 1,312 | 1,320 | -1 | -0.1% | 84,900 |
| 2025/03/14 | 1,310 | 1,322 | 1,308 | 1,321 | +7 | +0.5% | 41,300 |
| 2025/03/13 | 1,311 | 1,319 | 1,311 | 1,314 | -7 | -0.5% | 52,100 |
| 2025/03/12 | 1,311 | 1,323 | 1,311 | 1,321 | ±0 | ±0% | 24,800 |
| 2025/03/11 | 1,327 | 1,327 | 1,315 | 1,321 | -16 | -1.2% | 29,800 |
| 2025/03/10 | 1,335 | 1,340 | 1,335 | 1,337 | -8 | -0.6% | 55,100 |
| 2025/03/07 | 1,345 | 1,350 | 1,340 | 1,345 | -15 | -1.1% | 66,000 |
| 2025/03/06 | 1,351 | 1,360 | 1,351 | 1,360 | -3 | -0.2% | 46,000 |
1～
50
件表示中 / 5796件
類似銘柄と比較する
現在ご覧いただいている「ハイマックス」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 |
|---|---|---|---|---|---|---|---|---|
| ハイマックス | 117,100円 | +10.7% | +0.9% | 3.93% | 10.90倍 | 1.15倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| フレクト | 237,200円 | +20.8% | +31.7% | 0.00% | 16.86倍 | 5.35倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
| サクラＫＣＳ | 129,800円 | +1.6% | +3.8% | 2.62% | 13.59倍 | 0.73倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ウィルズ | 68,500円 | +10.0% | +10.6% | 1.90% | 18.47倍 | 6.50倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| スマートドライ | 227,500円 | +41.7% | +68.4% | 0.00% | 36.63倍 | 18.53倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
市場注目の銘柄
チャート関連のコラム
