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 |
|---|---|---|---|---|---|---|---|
| 2002/06/12 | 1,310 | 1,330 | 1,270 | 1,310 | +10 | +0.8% | 14,300 |
| 2002/06/11 | 1,300 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 22,100 |
| 2002/06/10 | 1,320 | 1,320 | 1,290 | 1,310 | -10 | -0.8% | 5,400 |
| 2002/06/07 | 1,290 | 1,320 | 1,280 | 1,320 | -10 | -0.8% | 8,200 |
| 2002/06/06 | 1,350 | 1,390 | 1,280 | 1,330 | -60 | -4.3% | 17,400 |
| 2002/06/05 | 1,440 | 1,480 | 1,360 | 1,390 | -50 | -3.5% | 17,200 |
| 2002/06/04 | 1,450 | 1,500 | 1,360 | 1,440 | -10 | -0.7% | 25,500 |
| 2002/06/03 | 1,280 | 1,470 | 1,280 | 1,450 | +180 | +14.2% | 36,300 |
| 2002/05/31 | 1,240 | 1,300 | 1,240 | 1,270 | +40 | +3.3% | 14,500 |
| 2002/05/30 | 1,210 | 1,240 | 1,170 | 1,230 | +20 | +1.7% | 29,800 |
| 2002/05/29 | 1,240 | 1,250 | 1,160 | 1,210 | -40 | -3.2% | 30,800 |
| 2002/05/28 | 1,250 | 1,260 | 1,220 | 1,250 | ±0 | ±0% | 16,200 |
| 2002/05/27 | 1,270 | 1,290 | 1,240 | 1,250 | -40 | -3.1% | 13,900 |
| 2002/05/24 | 1,300 | 1,310 | 1,270 | 1,290 | -10 | -0.8% | 16,600 |
| 2002/05/23 | 1,260 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 11,700 |
| 2002/05/22 | 1,350 | 1,350 | 1,290 | 1,300 | -50 | -3.7% | 32,300 |
| 2002/05/21 | 1,340 | 1,350 | 1,310 | 1,350 | +10 | +0.7% | 24,400 |
| 2002/05/20 | 1,300 | 1,360 | 1,300 | 1,340 | ±0 | ±0% | 26,000 |
| 2002/05/17 | 1,380 | 1,380 | 1,290 | 1,340 | -30 | -2.2% | 11,000 |
| 2002/05/16 | 1,280 | 1,400 | 1,270 | 1,370 | +90 | +7% | 15,000 |
| 2002/05/15 | 1,230 | 1,280 | 1,230 | 1,280 | - | - | 2,000 |
| 2002/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/13 | 1,260 | 1,280 | 1,210 | 1,280 | -20 | -1.5% | 16,000 |
| 2002/05/10 | 1,300 | 1,300 | 1,260 | 1,300 | -20 | -1.5% | 8,000 |
| 2002/05/09 | 1,260 | 1,320 | 1,260 | 1,320 | +20 | +1.5% | 5,000 |
| 2002/05/08 | 1,300 | 1,300 | 1,290 | 1,300 | -50 | -3.7% | 4,000 |
| 2002/05/07 | 1,320 | 1,360 | 1,300 | 1,350 | +10 | +0.7% | 10,000 |
| 2002/05/02 | 1,240 | 1,340 | 1,220 | 1,340 | +100 | +8.1% | 18,000 |
| 2002/05/01 | 1,250 | 1,260 | 1,150 | 1,240 | -10 | -0.8% | 73,000 |
| 2002/04/30 | 1,300 | 1,300 | 1,250 | 1,250 | -100 | -7.4% | 25,000 |
| 2002/04/26 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 5,000 |
| 2002/04/25 | 1,340 | 1,350 | 1,330 | 1,350 | -30 | -2.2% | 8,000 |
| 2002/04/24 | 1,330 | 1,380 | 1,330 | 1,380 | ±0 | ±0% | 5,000 |
| 2002/04/23 | 1,340 | 1,400 | 1,340 | 1,380 | -70 | -4.8% | 5,000 |
| 2002/04/22 | 1,340 | 1,450 | 1,340 | 1,450 | - | - | 3,000 |
| 2002/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2002/04/17 | 1,450 | 1,450 | 1,350 | 1,400 | -50 | -3.4% | 6,000 |
| 2002/04/16 | 1,490 | 1,490 | 1,400 | 1,450 | -50 | -3.3% | 4,000 |
| 2002/04/15 | 1,450 | 1,520 | 1,400 | 1,500 | -50 | -3.2% | 6,000 |
| 2002/04/12 | 1,450 | 1,570 | 1,450 | 1,550 | ±0 | ±0% | 5,000 |
| 2002/04/11 | 1,570 | 1,570 | 1,480 | 1,550 | -100 | -6.1% | 11,000 |
| 2002/04/10 | 1,620 | 1,650 | 1,600 | 1,650 | -10 | -0.6% | 9,000 |
| 2002/04/09 | 1,630 | 1,690 | 1,630 | 1,660 | ±0 | ±0% | 12,000 |
| 2002/04/08 | 1,500 | 1,680 | 1,500 | 1,660 | +60 | +3.8% | 21,000 |
| 2002/04/05 | 1,560 | 1,600 | 1,560 | 1,600 | ±0 | ±0% | 3,000 |
| 2002/04/04 | 1,620 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 12,000 |
| 2002/04/03 | 1,650 | 1,650 | 1,580 | 1,600 | +10 | +0.6% | 9,000 |
| 2002/04/02 | 1,500 | 1,590 | 1,500 | 1,590 | +140 | +9.7% | 32,000 |
| 2002/04/01 | 1,400 | 1,500 | 1,400 | 1,450 | -50 | -3.3% | 6,000 |
5501～
5550
件表示中 / 5679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 | 136,800円 | +7.2% | +3.5% | 3.22% | 13.00倍 | 1.41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 |
| Ｕｂｉｃｏｍ | 137,100円 | +12.8% | +62.4% | 2.92% | 16.61倍 | 3.27倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
| 情報企画 | 420,000円 | +5.2% | +0.2% | 2.62% | 12.45倍 | 2.04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 |
| ヘッドウォータ | 870,000円 | +26.5% | +203.1% | 0.00% | 80.17倍 | 15.31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 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
市場注目の銘柄
チャート関連のコラム
