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 |
|---|---|---|---|---|---|---|---|
| 2004/03/17 | 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 |
| 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 |
5251～
5300
件表示中 / 5863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 | 122,200円 | +10.7% | +0.9% | 3.76% | 11.41倍 | 1.21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 |
| オープンドア | 48,900円 | +4.0% | - | 0.00% | 151.86倍 | 3.50倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| ｕｎｅｒｒｙ | 402,500円 | +34.3% | +59.4% | 0.00% | 37.62倍 | 7.47倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ＴＭＮ | 40,700円 | +22.6% | - | 0.00% | 34.61倍 | 1.20倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ヤプリ | 115,500円 | +12.5% | +33.2% | 1.04% | 17.76倍 | 6.13倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム
