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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,402 | 1,402 | 1,382 | 1,394 | +13 | +0.9% | 4,600 |
| 2024/05/01 | 1,394 | 1,395 | 1,377 | 1,381 | -4 | -0.3% | 2,900 |
| 2024/04/30 | 1,393 | 1,393 | 1,378 | 1,385 | +6 | +0.4% | 4,100 |
| 2024/04/26 | 1,377 | 1,379 | 1,371 | 1,379 | +3 | +0.2% | 4,000 |
| 2024/04/25 | 1,378 | 1,387 | 1,376 | 1,376 | -2 | -0.1% | 2,300 |
| 2024/04/24 | 1,375 | 1,386 | 1,375 | 1,378 | +3 | +0.2% | 5,300 |
| 2024/04/23 | 1,381 | 1,381 | 1,370 | 1,375 | +2 | +0.1% | 2,000 |
| 2024/04/22 | 1,378 | 1,380 | 1,368 | 1,373 | +2 | +0.1% | 4,500 |
| 2024/04/19 | 1,384 | 1,384 | 1,371 | 1,371 | -17 | -1.2% | 8,800 |
| 2024/04/18 | 1,389 | 1,389 | 1,383 | 1,388 | +3 | +0.2% | 2,500 |
| 2024/04/17 | 1,385 | 1,391 | 1,385 | 1,385 | ±0 | ±0% | 4,300 |
| 2024/04/16 | 1,393 | 1,394 | 1,383 | 1,385 | -8 | -0.6% | 5,000 |
| 2024/04/15 | 1,389 | 1,399 | 1,389 | 1,393 | -5 | -0.4% | 3,000 |
| 2024/04/12 | 1,391 | 1,403 | 1,390 | 1,398 | +3 | +0.2% | 6,100 |
| 2024/04/11 | 1,403 | 1,403 | 1,392 | 1,395 | -13 | -0.9% | 2,400 |
| 2024/04/10 | 1,410 | 1,410 | 1,397 | 1,408 | -3 | -0.2% | 2,000 |
| 2024/04/09 | 1,402 | 1,411 | 1,398 | 1,411 | +12 | +0.9% | 2,900 |
| 2024/04/08 | 1,409 | 1,410 | 1,391 | 1,399 | -10 | -0.7% | 8,100 |
| 2024/04/05 | 1,375 | 1,415 | 1,375 | 1,409 | +23 | +1.7% | 5,900 |
| 2024/04/04 | 1,387 | 1,395 | 1,385 | 1,386 | -1 | -0.1% | 7,000 |
| 2024/04/03 | 1,389 | 1,395 | 1,380 | 1,387 | -8 | -0.6% | 7,500 |
| 2024/04/02 | 1,408 | 1,408 | 1,395 | 1,395 | -15 | -1.1% | 7,800 |
| 2024/04/01 | 1,418 | 1,428 | 1,410 | 1,410 | -16 | -1.1% | 6,400 |
| 2024/03/29 | 1,417 | 1,438 | 1,414 | 1,426 | -13 | -0.9% | 6,700 |
| 2024/03/28 | 1,430 | 1,446 | 1,416 | 1,439 | -66 | -4.4% | 59,800 |
| 2024/03/27 | 1,468 | 1,505 | 1,466 | 1,505 | +28 | +1.9% | 106,800 |
| 2024/03/26 | 1,485 | 1,485 | 1,471 | 1,477 | -18 | -1.2% | 11,900 |
| 2024/03/25 | 1,490 | 1,503 | 1,490 | 1,495 | +13 | +0.9% | 9,000 |
| 2024/03/22 | 1,470 | 1,482 | 1,469 | 1,482 | +12 | +0.8% | 6,000 |
| 2024/03/21 | 1,469 | 1,470 | 1,463 | 1,470 | +5 | +0.3% | 5,200 |
| 2024/03/19 | 1,461 | 1,465 | 1,445 | 1,465 | +3 | +0.2% | 5,500 |
| 2024/03/18 | 1,448 | 1,464 | 1,443 | 1,462 | +14 | +1% | 6,700 |
| 2024/03/15 | 1,440 | 1,449 | 1,434 | 1,448 | +8 | +0.6% | 5,200 |
| 2024/03/14 | 1,429 | 1,440 | 1,427 | 1,440 | +12 | +0.8% | 13,500 |
| 2024/03/13 | 1,450 | 1,469 | 1,420 | 1,428 | -12 | -0.8% | 49,200 |
| 2024/03/12 | 1,402 | 1,440 | 1,402 | 1,440 | +22 | +1.6% | 53,900 |
| 2024/03/11 | 1,426 | 1,437 | 1,412 | 1,418 | -10 | -0.7% | 78,000 |
| 2024/03/08 | 1,404 | 1,428 | 1,404 | 1,428 | +16 | +1.1% | 42,400 |
| 2024/03/07 | 1,421 | 1,428 | 1,410 | 1,412 | ±0 | ±0% | 8,600 |
| 2024/03/06 | 1,395 | 1,430 | 1,395 | 1,412 | +4 | +0.3% | 42,500 |
| 2024/03/05 | 1,408 | 1,414 | 1,400 | 1,408 | -3 | -0.2% | 3,100 |
| 2024/03/04 | 1,423 | 1,423 | 1,406 | 1,411 | -9 | -0.6% | 5,900 |
| 2024/03/01 | 1,419 | 1,425 | 1,412 | 1,420 | ±0 | ±0% | 3,300 |
| 2024/02/29 | 1,437 | 1,437 | 1,420 | 1,420 | -5 | -0.4% | 4,600 |
| 2024/02/28 | 1,415 | 1,425 | 1,413 | 1,425 | +12 | +0.8% | 7,600 |
| 2024/02/27 | 1,409 | 1,414 | 1,409 | 1,413 | +9 | +0.6% | 5,300 |
| 2024/02/26 | 1,405 | 1,412 | 1,403 | 1,404 | -2 | -0.1% | 5,000 |
| 2024/02/22 | 1,404 | 1,406 | 1,400 | 1,406 | +10 | +0.7% | 3,600 |
| 2024/02/21 | 1,398 | 1,400 | 1,396 | 1,396 | -2 | -0.1% | 2,400 |
| 2024/02/20 | 1,408 | 1,408 | 1,396 | 1,398 | -4 | -0.3% | 4,400 |
1～
50
件表示中 / 5542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 | 139,400円 | +4.7% | -8.4% | 3.12% | 14.02倍 | 1.52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 |
| ニーズウェル | 85,400円 | +22.4% | +26.9% | 2.11% | 16.78倍 | 4.44倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| キューブシス | 110,000円 | +10.3% | +10.5% | 3.18% | 15.44倍 | 1.72倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ＥＬＥＭＥＮＴＳ | 74,600円 | +5.7% | - | 0.00% | - | 19.54倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| Ｓｐｅｅｅ | 161,400円 | +25.0% | -36.2% | 0.00% | 86.13倍 | 3.42倍 |
|
データを活用したマーケティング支援と中古物件売却や外装リフォームの仲介サイトも運営 |
市場注目の銘柄
チャート関連のコラム
