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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,502 | 1,502 | 1,489 | 1,490 | -15 | -1% | 3,600 |
| 2023/01/24 | 1,470 | 1,505 | 1,470 | 1,505 | +35 | +2.4% | 9,100 |
| 2023/01/23 | 1,448 | 1,472 | 1,445 | 1,470 | +22 | +1.5% | 7,900 |
| 2023/01/20 | 1,443 | 1,457 | 1,443 | 1,448 | -2 | -0.1% | 2,000 |
| 2023/01/19 | 1,443 | 1,459 | 1,433 | 1,450 | +3 | +0.2% | 9,800 |
| 2023/01/18 | 1,427 | 1,448 | 1,426 | 1,447 | +28 | +2% | 5,200 |
| 2023/01/17 | 1,428 | 1,428 | 1,415 | 1,419 | +1 | +0.1% | 3,900 |
| 2023/01/16 | 1,420 | 1,426 | 1,410 | 1,418 | +5 | +0.4% | 4,400 |
| 2023/01/13 | 1,404 | 1,417 | 1,402 | 1,413 | -7 | -0.5% | 6,800 |
| 2023/01/12 | 1,438 | 1,438 | 1,412 | 1,420 | -18 | -1.3% | 5,600 |
| 2023/01/11 | 1,416 | 1,438 | 1,416 | 1,438 | +22 | +1.6% | 4,100 |
| 2023/01/10 | 1,441 | 1,457 | 1,416 | 1,416 | -25 | -1.7% | 7,200 |
| 2023/01/06 | 1,414 | 1,441 | 1,414 | 1,441 | +12 | +0.8% | 2,900 |
| 2023/01/05 | 1,445 | 1,452 | 1,403 | 1,429 | -2 | -0.1% | 8,300 |
| 2023/01/04 | 1,463 | 1,470 | 1,428 | 1,431 | -19 | -1.3% | 12,500 |
| 2022/12/30 | 1,452 | 1,470 | 1,448 | 1,450 | -20 | -1.4% | 6,200 |
| 2022/12/29 | 1,461 | 1,470 | 1,435 | 1,470 | +9 | +0.6% | 15,800 |
| 2022/12/28 | 1,442 | 1,470 | 1,437 | 1,461 | +30 | +2.1% | 21,300 |
| 2022/12/27 | 1,443 | 1,450 | 1,418 | 1,431 | +9 | +0.6% | 15,600 |
| 2022/12/26 | 1,381 | 1,433 | 1,381 | 1,422 | +48 | +3.5% | 9,800 |
| 2022/12/23 | 1,358 | 1,378 | 1,358 | 1,374 | +16 | +1.2% | 2,700 |
| 2022/12/22 | 1,367 | 1,377 | 1,352 | 1,358 | -8 | -0.6% | 9,400 |
| 2022/12/21 | 1,387 | 1,397 | 1,366 | 1,366 | -27 | -1.9% | 8,700 |
| 2022/12/20 | 1,441 | 1,441 | 1,388 | 1,393 | -37 | -2.6% | 14,200 |
| 2022/12/19 | 1,440 | 1,442 | 1,428 | 1,430 | -14 | -1% | 5,000 |
| 2022/12/16 | 1,442 | 1,449 | 1,440 | 1,444 | -4 | -0.3% | 5,800 |
| 2022/12/15 | 1,441 | 1,450 | 1,441 | 1,448 | +5 | +0.3% | 2,000 |
| 2022/12/14 | 1,456 | 1,456 | 1,438 | 1,443 | -13 | -0.9% | 4,600 |
| 2022/12/13 | 1,452 | 1,468 | 1,452 | 1,456 | +4 | +0.3% | 3,800 |
| 2022/12/12 | 1,479 | 1,479 | 1,452 | 1,452 | -21 | -1.4% | 7,500 |
| 2022/12/09 | 1,455 | 1,473 | 1,443 | 1,473 | +19 | +1.3% | 9,100 |
| 2022/12/08 | 1,442 | 1,457 | 1,435 | 1,454 | +18 | +1.3% | 8,300 |
| 2022/12/07 | 1,435 | 1,452 | 1,435 | 1,436 | +1 | +0.1% | 5,000 |
| 2022/12/06 | 1,423 | 1,437 | 1,411 | 1,435 | +20 | +1.4% | 6,200 |
| 2022/12/05 | 1,411 | 1,428 | 1,411 | 1,415 | -18 | -1.3% | 10,500 |
| 2022/12/02 | 1,438 | 1,438 | 1,412 | 1,433 | -5 | -0.3% | 11,100 |
| 2022/12/01 | 1,457 | 1,457 | 1,435 | 1,438 | +3 | +0.2% | 8,100 |
| 2022/11/30 | 1,483 | 1,483 | 1,431 | 1,435 | -27 | -1.8% | 23,800 |
| 2022/11/29 | 1,474 | 1,475 | 1,460 | 1,462 | -2 | -0.1% | 5,300 |
| 2022/11/28 | 1,457 | 1,467 | 1,450 | 1,464 | +1 | +0.1% | 5,400 |
| 2022/11/25 | 1,483 | 1,483 | 1,455 | 1,463 | -17 | -1.1% | 15,200 |
| 2022/11/24 | 1,481 | 1,492 | 1,468 | 1,480 | -14 | -0.9% | 15,500 |
| 2022/11/22 | 1,481 | 1,494 | 1,481 | 1,494 | -1 | -0.1% | 9,000 |
| 2022/11/21 | 1,483 | 1,500 | 1,483 | 1,495 | -11 | -0.7% | 6,300 |
| 2022/11/18 | 1,483 | 1,508 | 1,483 | 1,506 | +23 | +1.6% | 7,700 |
| 2022/11/17 | 1,476 | 1,483 | 1,474 | 1,483 | +7 | +0.5% | 1,800 |
| 2022/11/16 | 1,493 | 1,493 | 1,476 | 1,476 | -19 | -1.3% | 3,100 |
| 2022/11/15 | 1,495 | 1,521 | 1,492 | 1,495 | -14 | -0.9% | 5,800 |
| 2022/11/14 | 1,510 | 1,515 | 1,493 | 1,509 | -9 | -0.6% | 7,700 |
| 2022/11/11 | 1,490 | 1,518 | 1,490 | 1,518 | +32 | +2.2% | 12,300 |
451～
500
件表示中 / 5680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 | 139,800円 | +7.2% | +3.5% | 3.15% | 13.28倍 | 1.44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 |
| ＭＤＶ | 44,200円 | +2.8% | -77.1% | 1.47% | 93.84倍 | 4.32倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ポールＨＤ | 46,100円 | +8.6% | +263.3% | 3.47% | 50.60倍 | 1.25倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| サイバセキュリ | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| 情報企画 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51倍 | 2.06倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム
