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 |
|---|---|---|---|---|---|---|---|
| 2004/04/15 | 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 |
| 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 |
5201～
5250
件表示中 / 5834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 | 120,000円 | +10.7% | +0.9% | 3.83% | 11.17倍 | 1.18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 |
| Ｚｅｎｍｕ | 1,109,000円 | +31.2% | +72.6% | 0.00% | 94.58倍 | 64.82倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ヘッドウォータ | 393,000円 | +37.9% | -8.3% | 0.00% | 63.00倍 | 11.78倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ラクーンＨＤ | 66,700円 | +10.5% | +0.2% | 3.30% | 15.07倍 | 3.07倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| 日プロセス | 139,300円 | +9.8% | +0.3% | 4.74% | 14.27倍 | 1.22倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
