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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,160 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 1,100 |
| 2004/01/28 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 1,500 |
| 2004/01/27 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 4,800 |
| 2004/01/26 | 1,170 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 2,200 |
| 2004/01/23 | 1,170 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 1,100 |
| 2004/01/22 | 1,170 | 1,180 | 1,160 | 1,160 | -10 | -0.9% | 1,700 |
| 2004/01/21 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 1,700 |
| 2004/01/20 | 1,170 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 5,800 |
| 2004/01/19 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 5,900 |
| 2004/01/16 | 1,180 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 3,000 |
| 2004/01/15 | 1,200 | 1,200 | 1,170 | 1,170 | ±0 | ±0% | 6,200 |
| 2004/01/14 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 2,400 |
| 2004/01/13 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 3,400 |
| 2004/01/09 | 1,150 | 1,160 | 1,150 | 1,160 | +20 | +1.8% | 1,500 |
| 2004/01/08 | 1,130 | 1,140 | 1,100 | 1,140 | +10 | +0.9% | 4,800 |
| 2004/01/07 | 1,160 | 1,160 | 1,110 | 1,130 | -10 | -0.9% | 5,000 |
| 2004/01/06 | 1,160 | 1,160 | 1,130 | 1,140 | -10 | -0.9% | 5,500 |
| 2004/01/05 | 1,180 | 1,180 | 1,140 | 1,150 | +50 | +4.5% | 2,700 |
| 2003/12/30 | 1,090 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 3,900 |
| 2003/12/29 | 1,070 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 4,300 |
| 2003/12/26 | 1,030 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 2,700 |
| 2003/12/25 | 1,060 | 1,070 | 990 | 1,040 | ±0 | ±0% | 8,400 |
| 2003/12/24 | 1,000 | 1,060 | 1,000 | 1,040 | +50 | +5.1% | 2,800 |
| 2003/12/22 | 970 | 1,000 | 968 | 990 | +25 | +2.6% | 3,000 |
| 2003/12/19 | 970 | 970 | 950 | 965 | -4 | -0.4% | 4,100 |
| 2003/12/18 | 980 | 980 | 969 | 969 | -11 | -1.1% | 5,900 |
| 2003/12/17 | 980 | 985 | 980 | 980 | ±0 | ±0% | 800 |
| 2003/12/16 | 990 | 990 | 980 | 980 | ±0 | ±0% | 2,200 |
| 2003/12/15 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 800 |
| 2003/12/12 | 984 | 1,000 | 980 | 1,000 | +15 | +1.5% | 2,500 |
| 2003/12/11 | 980 | 985 | 980 | 985 | +3 | +0.3% | 600 |
| 2003/12/10 | 984 | 984 | 982 | 982 | -2 | -0.2% | 300 |
| 2003/12/09 | 984 | 984 | 984 | 984 | +18 | +1.9% | 100 |
| 2003/12/08 | 985 | 985 | 965 | 966 | -1 | -0.1% | 400 |
| 2003/12/05 | 975 | 975 | 967 | 967 | +3 | +0.3% | 800 |
| 2003/12/04 | 990 | 990 | 964 | 964 | -31 | -3.1% | 4,600 |
| 2003/12/03 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 1,000 |
| 2003/12/02 | 994 | 1,000 | 994 | 1,000 | +36 | +3.7% | 1,500 |
| 2003/12/01 | 980 | 990 | 963 | 964 | -9 | -0.9% | 2,000 |
| 2003/11/28 | 970 | 980 | 970 | 973 | +10 | +1% | 2,600 |
| 2003/11/27 | 963 | 963 | 963 | 963 | -17 | -1.7% | 1,000 |
| 2003/11/26 | 950 | 990 | 950 | 980 | +50 | +5.4% | 1,400 |
| 2003/11/25 | 928 | 950 | 928 | 930 | ±0 | ±0% | 1,900 |
| 2003/11/21 | 930 | 965 | 905 | 930 | -10 | -1.1% | 3,700 |
| 2003/11/20 | 940 | 940 | 940 | 940 | ±0 | ±0% | 1,100 |
| 2003/11/19 | 930 | 940 | 930 | 940 | +10 | +1.1% | 4,400 |
| 2003/11/18 | 935 | 935 | 920 | 930 | +10 | +1.1% | 3,400 |
| 2003/11/17 | 1,000 | 1,000 | 920 | 920 | - | - | 5,100 |
| 2003/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/13 | 1,050 | 1,050 | 1,000 | 1,010 | -30 | -2.9% | 2,000 |
5101～
5150
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
