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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,354 | 1,370 | 1,354 | 1,365 | -5 | -0.4% | 3,200 |
| 2004/06/23 | 1,419 | 1,419 | 1,370 | 1,370 | -30 | -2.1% | 3,100 |
| 2004/06/22 | 1,410 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 9,700 |
| 2004/06/21 | 1,370 | 1,450 | 1,370 | 1,400 | +15 | +1.1% | 17,800 |
| 2004/06/18 | 1,353 | 1,385 | 1,353 | 1,385 | +35 | +2.6% | 4,100 |
| 2004/06/17 | 1,355 | 1,370 | 1,340 | 1,350 | +10 | +0.7% | 3,400 |
| 2004/06/16 | 1,360 | 1,360 | 1,320 | 1,340 | ±0 | ±0% | 7,800 |
| 2004/06/15 | 1,350 | 1,370 | 1,340 | 1,340 | -8 | -0.6% | 5,800 |
| 2004/06/14 | 1,330 | 1,349 | 1,330 | 1,348 | +23 | +1.7% | 2,400 |
| 2004/06/11 | 1,320 | 1,330 | 1,320 | 1,325 | +5 | +0.4% | 4,300 |
| 2004/06/10 | 1,330 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 400 |
| 2004/06/09 | 1,339 | 1,340 | 1,320 | 1,330 | +5 | +0.4% | 1,000 |
| 2004/06/08 | 1,330 | 1,340 | 1,325 | 1,325 | +15 | +1.1% | 2,400 |
| 2004/06/07 | 1,300 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 1,200 |
| 2004/06/04 | 1,320 | 1,330 | 1,310 | 1,320 | -25 | -1.9% | 2,400 |
| 2004/06/03 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 1,200 |
| 2004/06/02 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 700 |
| 2004/06/01 | 1,340 | 1,350 | 1,330 | 1,349 | +49 | +3.8% | 1,400 |
| 2004/05/31 | 1,320 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 3,900 |
| 2004/05/28 | 1,365 | 1,365 | 1,350 | 1,350 | -15 | -1.1% | 2,000 |
| 2004/05/27 | 1,387 | 1,387 | 1,365 | 1,365 | +5 | +0.4% | 1,400 |
| 2004/05/26 | 1,360 | 1,370 | 1,360 | 1,360 | -8 | -0.6% | 1,500 |
| 2004/05/25 | 1,371 | 1,390 | 1,365 | 1,368 | -2 | -0.1% | 2,100 |
| 2004/05/24 | 1,365 | 1,380 | 1,350 | 1,370 | +20 | +1.5% | 1,600 |
| 2004/05/21 | 1,331 | 1,350 | 1,330 | 1,350 | +49 | +3.8% | 1,600 |
| 2004/05/20 | 1,350 | 1,350 | 1,300 | 1,301 | -29 | -2.2% | 2,000 |
| 2004/05/19 | 1,300 | 1,340 | 1,300 | 1,330 | +60 | +4.7% | 2,100 |
| 2004/05/18 | 1,220 | 1,270 | 1,202 | 1,270 | +20 | +1.6% | 2,000 |
| 2004/05/17 | 1,340 | 1,360 | 1,250 | 1,250 | -90 | -6.7% | 7,000 |
| 2004/05/14 | 1,355 | 1,380 | 1,340 | 1,340 | -30 | -2.2% | 3,900 |
| 2004/05/13 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 4,400 |
| 2004/05/12 | 1,360 | 1,400 | 1,355 | 1,400 | +40 | +2.9% | 4,000 |
| 2004/05/11 | 1,310 | 1,385 | 1,310 | 1,360 | -80 | -5.6% | 5,900 |
| 2004/05/10 | 1,569 | 1,569 | 1,390 | 1,440 | -180 | -11.1% | 15,000 |
| 2004/05/07 | 1,640 | 1,640 | 1,610 | 1,620 | -10 | -0.6% | 5,300 |
| 2004/05/06 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 7,100 |
| 2004/04/30 | 1,580 | 1,610 | 1,570 | 1,610 | +10 | +0.6% | 9,800 |
| 2004/04/28 | 1,580 | 1,630 | 1,570 | 1,600 | +35 | +2.2% | 5,700 |
| 2004/04/27 | 1,580 | 1,580 | 1,558 | 1,565 | -15 | -0.9% | 11,300 |
| 2004/04/26 | 1,590 | 1,595 | 1,570 | 1,580 | -10 | -0.6% | 5,300 |
| 2004/04/23 | 1,611 | 1,611 | 1,580 | 1,590 | -10 | -0.6% | 6,300 |
| 2004/04/22 | 1,630 | 1,630 | 1,600 | 1,600 | -45 | -2.7% | 4,800 |
| 2004/04/21 | 1,620 | 1,650 | 1,620 | 1,645 | +35 | +2.2% | 1,700 |
| 2004/04/20 | 1,610 | 1,611 | 1,580 | 1,610 | +19 | +1.2% | 9,900 |
| 2004/04/19 | 1,685 | 1,685 | 1,590 | 1,591 | -94 | -5.6% | 8,600 |
| 2004/04/16 | 1,710 | 1,711 | 1,649 | 1,685 | -25 | -1.5% | 12,500 |
| 2004/04/15 | 1,740 | 1,740 | 1,690 | 1,710 | -15 | -0.9% | 16,700 |
| 2004/04/14 | 1,714 | 1,729 | 1,700 | 1,725 | +25 | +1.5% | 11,100 |
| 2004/04/13 | 1,670 | 1,700 | 1,670 | 1,700 | +25 | +1.5% | 24,700 |
| 2004/04/12 | 1,652 | 1,675 | 1,650 | 1,675 | +24 | +1.5% | 4,900 |
5001～
5050
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
