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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,487 | 1,487 | 1,462 | 1,486 | -1 | -0.1% | 7,300 |
| 2022/11/09 | 1,509 | 1,509 | 1,483 | 1,487 | -22 | -1.5% | 7,400 |
| 2022/11/08 | 1,481 | 1,509 | 1,467 | 1,509 | +56 | +3.9% | 15,300 |
| 2022/11/07 | 1,438 | 1,456 | 1,438 | 1,453 | +32 | +2.3% | 5,400 |
| 2022/11/04 | 1,449 | 1,449 | 1,421 | 1,421 | -35 | -2.4% | 16,000 |
| 2022/11/02 | 1,479 | 1,480 | 1,456 | 1,456 | -13 | -0.9% | 10,000 |
| 2022/11/01 | 1,473 | 1,510 | 1,464 | 1,469 | -1 | -0.1% | 9,400 |
| 2022/10/31 | 1,550 | 1,550 | 1,445 | 1,470 | -72 | -4.7% | 28,800 |
| 2022/10/28 | 1,498 | 1,542 | 1,475 | 1,542 | +49 | +3.3% | 52,700 |
| 2022/10/27 | 1,498 | 1,499 | 1,465 | 1,493 | +1 | +0.1% | 12,000 |
| 2022/10/26 | 1,520 | 1,522 | 1,488 | 1,492 | -22 | -1.5% | 12,400 |
| 2022/10/25 | 1,479 | 1,520 | 1,479 | 1,514 | +35 | +2.4% | 9,200 |
| 2022/10/24 | 1,530 | 1,530 | 1,479 | 1,479 | -51 | -3.3% | 11,000 |
| 2022/10/21 | 1,510 | 1,540 | 1,507 | 1,530 | +16 | +1.1% | 10,800 |
| 2022/10/20 | 1,534 | 1,534 | 1,502 | 1,514 | -17 | -1.1% | 10,200 |
| 2022/10/19 | 1,501 | 1,542 | 1,492 | 1,531 | +30 | +2% | 24,200 |
| 2022/10/18 | 1,488 | 1,516 | 1,484 | 1,501 | +16 | +1.1% | 15,800 |
| 2022/10/17 | 1,513 | 1,535 | 1,480 | 1,485 | -35 | -2.3% | 41,200 |
| 2022/10/14 | 1,420 | 1,520 | 1,420 | 1,520 | +113 | +8% | 63,800 |
| 2022/10/13 | 1,441 | 1,441 | 1,398 | 1,407 | -48 | -3.3% | 19,500 |
| 2022/10/12 | 1,430 | 1,469 | 1,408 | 1,455 | +27 | +1.9% | 33,900 |
| 2022/10/11 | 1,356 | 1,434 | 1,351 | 1,428 | +72 | +5.3% | 55,800 |
| 2022/10/07 | 1,353 | 1,385 | 1,353 | 1,356 | -14 | -1% | 22,900 |
| 2022/10/06 | 1,362 | 1,385 | 1,362 | 1,370 | -4 | -0.3% | 9,900 |
| 2022/10/05 | 1,365 | 1,385 | 1,365 | 1,374 | +8 | +0.6% | 14,100 |
| 2022/10/04 | 1,329 | 1,374 | 1,329 | 1,366 | +14 | +1% | 13,000 |
| 2022/10/03 | 1,321 | 1,352 | 1,321 | 1,352 | +17 | +1.3% | 7,900 |
| 2022/09/30 | 1,356 | 1,356 | 1,332 | 1,335 | -41 | -3% | 9,800 |
| 2022/09/29 | 1,353 | 1,387 | 1,318 | 1,376 | +32 | +2.4% | 32,000 |
| 2022/09/28 | 1,339 | 1,344 | 1,312 | 1,344 | +19 | +1.4% | 22,000 |
| 2022/09/27 | 1,351 | 1,351 | 1,306 | 1,325 | +34 | +2.6% | 11,200 |
| 2022/09/26 | 1,307 | 1,307 | 1,285 | 1,291 | -30 | -2.3% | 14,800 |
| 2022/09/22 | 1,324 | 1,330 | 1,310 | 1,321 | -3 | -0.2% | 12,100 |
| 2022/09/21 | 1,328 | 1,329 | 1,300 | 1,324 | -6 | -0.5% | 16,500 |
| 2022/09/20 | 1,325 | 1,340 | 1,318 | 1,330 | +12 | +0.9% | 16,200 |
| 2022/09/16 | 1,355 | 1,355 | 1,317 | 1,318 | -36 | -2.7% | 16,300 |
| 2022/09/15 | 1,345 | 1,359 | 1,345 | 1,354 | +9 | +0.7% | 3,400 |
| 2022/09/14 | 1,334 | 1,351 | 1,325 | 1,345 | -12 | -0.9% | 19,900 |
| 2022/09/13 | 1,376 | 1,376 | 1,356 | 1,357 | -7 | -0.5% | 5,800 |
| 2022/09/12 | 1,379 | 1,392 | 1,360 | 1,364 | -14 | -1% | 12,600 |
| 2022/09/09 | 1,375 | 1,395 | 1,375 | 1,378 | +3 | +0.2% | 14,400 |
| 2022/09/08 | 1,346 | 1,375 | 1,346 | 1,375 | +31 | +2.3% | 9,400 |
| 2022/09/07 | 1,356 | 1,366 | 1,343 | 1,344 | -20 | -1.5% | 4,400 |
| 2022/09/06 | 1,357 | 1,379 | 1,351 | 1,364 | +16 | +1.2% | 10,900 |
| 2022/09/05 | 1,342 | 1,360 | 1,332 | 1,348 | -2 | -0.1% | 11,100 |
| 2022/09/02 | 1,368 | 1,380 | 1,334 | 1,350 | -18 | -1.3% | 18,300 |
| 2022/09/01 | 1,410 | 1,410 | 1,361 | 1,368 | -42 | -3% | 18,800 |
| 2022/08/31 | 1,420 | 1,429 | 1,402 | 1,410 | -6 | -0.4% | 12,100 |
| 2022/08/30 | 1,423 | 1,423 | 1,405 | 1,416 | +19 | +1.4% | 13,800 |
| 2022/08/29 | 1,394 | 1,424 | 1,390 | 1,397 | -3 | -0.2% | 26,700 |
501～
550
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
