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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,680 | 1,680 | 1,651 | 1,651 | -33 | -2% | 6,800 |
| 2004/04/08 | 1,675 | 1,689 | 1,674 | 1,684 | +13 | +0.8% | 5,300 |
| 2004/04/07 | 1,701 | 1,710 | 1,671 | 1,671 | -19 | -1.1% | 4,300 |
| 2004/04/06 | 1,720 | 1,750 | 1,650 | 1,690 | -60 | -3.4% | 14,100 |
| 2004/04/05 | 1,780 | 1,790 | 1,740 | 1,750 | +30 | +1.7% | 13,800 |
| 2004/04/02 | 1,780 | 1,780 | 1,670 | 1,720 | ±0 | ±0% | 8,000 |
| 2004/04/01 | 1,650 | 1,730 | 1,650 | 1,720 | +75 | +4.6% | 13,400 |
| 2004/03/31 | 1,640 | 1,650 | 1,600 | 1,645 | -20 | -1.2% | 16,200 |
| 2004/03/30 | 1,680 | 1,700 | 1,660 | 1,665 | -65 | -3.8% | 15,300 |
| 2004/03/29 | 1,800 | 1,800 | 1,710 | 1,730 | -40 | -2.3% | 11,100 |
| 2004/03/26 | 1,850 | 1,850 | 1,600 | 1,770 | -100 | -5.3% | 22,000 |
| 2004/03/25 | 1,980 | 1,980 | 1,850 | 1,870 | -30 | -1.6% | 33,900 |
| 2004/03/24 | 1,701 | 1,900 | 1,695 | 1,900 | +235 | +14.1% | 41,800 |
| 2004/03/23 | 1,600 | 1,680 | 1,590 | 1,665 | +75 | +4.7% | 32,700 |
| 2004/03/22 | 1,500 | 1,660 | 1,500 | 1,590 | +90 | +6% | 25,800 |
| 2004/03/19 | 1,490 | 1,500 | 1,450 | 1,500 | +10 | +0.7% | 10,900 |
| 2004/03/18 | 1,530 | 1,540 | 1,480 | 1,490 | +10 | +0.7% | 12,000 |
| 2004/03/17 | 1,520 | 1,600 | 1,480 | 1,480 | +40 | +2.8% | 34,600 |
| 2004/03/16 | 1,320 | 1,440 | 1,320 | 1,440 | +200 | +16.1% | 30,000 |
| 2004/03/15 | 1,200 | 1,240 | 1,180 | 1,240 | +70 | +6% | 4,400 |
| 2004/03/12 | 1,200 | 1,200 | 1,170 | 1,170 | -40 | -3.3% | 7,200 |
| 2004/03/11 | 1,240 | 1,240 | 1,190 | 1,210 | -30 | -2.4% | 13,500 |
| 2004/03/10 | 1,240 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 2,400 |
| 2004/03/09 | 1,250 | 1,250 | 1,220 | 1,240 | -10 | -0.8% | 6,000 |
| 2004/03/08 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 3,400 |
| 2004/03/05 | 1,270 | 1,270 | 1,250 | 1,250 | -20 | -1.6% | 5,300 |
| 2004/03/04 | 1,260 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 3,100 |
| 2004/03/03 | 1,240 | 1,250 | 1,230 | 1,250 | +30 | +2.5% | 2,700 |
| 2004/03/02 | 1,240 | 1,250 | 1,220 | 1,220 | -20 | -1.6% | 4,500 |
| 2004/03/01 | 1,220 | 1,240 | 1,220 | 1,240 | +20 | +1.6% | 1,700 |
| 2004/02/27 | 1,220 | 1,220 | 1,210 | 1,220 | ±0 | ±0% | 1,100 |
| 2004/02/26 | 1,220 | 1,220 | 1,210 | 1,220 | ±0 | ±0% | 2,300 |
| 2004/02/25 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 1,600 |
| 2004/02/24 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 1,000 |
| 2004/02/23 | 1,190 | 1,190 | 1,180 | 1,190 | ±0 | ±0% | 2,300 |
| 2004/02/20 | 1,180 | 1,190 | 1,170 | 1,190 | +10 | +0.8% | 2,800 |
| 2004/02/19 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 1,500 |
| 2004/02/18 | 1,190 | 1,190 | 1,180 | 1,190 | +10 | +0.8% | 1,200 |
| 2004/02/17 | 1,180 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 2,400 |
| 2004/02/16 | 1,180 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2004/02/13 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 1,700 |
| 2004/02/12 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 2,200 |
| 2004/02/10 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,800 |
| 2004/02/09 | 1,160 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 1,500 |
| 2004/02/06 | 1,160 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 2,000 |
| 2004/02/05 | 1,170 | 1,170 | 1,140 | 1,160 | -10 | -0.9% | 2,400 |
| 2004/02/04 | 1,170 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 1,400 |
| 2004/02/03 | 1,180 | 1,180 | 1,160 | 1,160 | +10 | +0.9% | 1,200 |
| 2004/02/02 | 1,170 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 2,500 |
| 2004/01/30 | 1,160 | 1,160 | 1,140 | 1,150 | -20 | -1.7% | 4,400 |
5051～
5100
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
