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 |
|---|---|---|---|---|---|---|---|
| 2002/08/09 | 1,180 | 1,230 | 1,150 | 1,230 | -10 | -0.8% | 6,000 |
| 2002/08/08 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 100 |
| 2002/08/07 | 1,200 | 1,260 | 1,200 | 1,240 | +40 | +3.3% | 8,000 |
| 2002/08/06 | 1,260 | 1,260 | 1,200 | 1,200 | -70 | -5.5% | 2,100 |
| 2002/08/05 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 100 |
| 2002/08/02 | 1,240 | 1,290 | 1,220 | 1,270 | ±0 | ±0% | 2,000 |
| 2002/08/01 | 1,240 | 1,270 | 1,200 | 1,270 | +30 | +2.4% | 2,100 |
| 2002/07/31 | 1,240 | 1,250 | 1,200 | 1,240 | -40 | -3.1% | 9,200 |
| 2002/07/30 | 1,270 | 1,300 | 1,250 | 1,280 | +20 | +1.6% | 6,000 |
| 2002/07/29 | 1,280 | 1,280 | 1,220 | 1,260 | -20 | -1.6% | 2,500 |
| 2002/07/26 | 1,210 | 1,280 | 1,210 | 1,280 | ±0 | ±0% | 500 |
| 2002/07/25 | 1,250 | 1,280 | 1,220 | 1,280 | +30 | +2.4% | 2,300 |
| 2002/07/24 | 1,200 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 1,800 |
| 2002/07/23 | 1,220 | 1,250 | 1,140 | 1,250 | +30 | +2.5% | 4,600 |
| 2002/07/22 | 1,270 | 1,270 | 1,180 | 1,220 | -10 | -0.8% | 16,100 |
| 2002/07/19 | 1,270 | 1,320 | 1,230 | 1,230 | -20 | -1.6% | 2,700 |
| 2002/07/18 | 1,200 | 1,260 | 1,200 | 1,250 | +30 | +2.5% | 4,300 |
| 2002/07/17 | 1,230 | 1,230 | 1,170 | 1,220 | -10 | -0.8% | 3,400 |
| 2002/07/16 | 1,250 | 1,250 | 1,180 | 1,230 | -20 | -1.6% | 13,800 |
| 2002/07/15 | 1,250 | 1,250 | 1,220 | 1,250 | -20 | -1.6% | 1,900 |
| 2002/07/12 | 1,300 | 1,300 | 1,250 | 1,270 | -30 | -2.3% | 9,200 |
| 2002/07/11 | 1,300 | 1,300 | 1,250 | 1,300 | ±0 | ±0% | 1,000 |
| 2002/07/10 | 1,310 | 1,330 | 1,250 | 1,300 | -30 | -2.3% | 4,900 |
| 2002/07/09 | 1,350 | 1,350 | 1,260 | 1,330 | ±0 | ±0% | 2,700 |
| 2002/07/08 | 1,350 | 1,350 | 1,300 | 1,330 | +30 | +2.3% | 4,300 |
| 2002/07/05 | 1,300 | 1,320 | 1,220 | 1,300 | -10 | -0.8% | 6,400 |
| 2002/07/04 | 1,280 | 1,310 | 1,260 | 1,310 | +10 | +0.8% | 5,900 |
| 2002/07/03 | 1,300 | 1,310 | 1,290 | 1,300 | -10 | -0.8% | 2,600 |
| 2002/07/02 | 1,210 | 1,360 | 1,200 | 1,310 | +90 | +7.4% | 17,700 |
| 2002/07/01 | 1,250 | 1,250 | 1,200 | 1,220 | +10 | +0.8% | 1,100 |
| 2002/06/28 | 1,190 | 1,230 | 1,180 | 1,210 | +20 | +1.7% | 8,000 |
| 2002/06/27 | 1,250 | 1,250 | 1,190 | 1,190 | -60 | -4.8% | 4,000 |
| 2002/06/26 | 1,200 | 1,250 | 1,150 | 1,250 | +50 | +4.2% | 2,900 |
| 2002/06/25 | 1,170 | 1,210 | 1,150 | 1,200 | +30 | +2.6% | 1,700 |
| 2002/06/24 | 1,150 | 1,180 | 1,130 | 1,170 | -10 | -0.8% | 6,700 |
| 2002/06/21 | 1,210 | 1,230 | 1,140 | 1,180 | -30 | -2.5% | 8,600 |
| 2002/06/20 | 1,200 | 1,220 | 1,160 | 1,210 | +20 | +1.7% | 12,500 |
| 2002/06/19 | 1,240 | 1,280 | 1,170 | 1,190 | -100 | -7.8% | 9,700 |
| 2002/06/18 | 1,280 | 1,300 | 1,250 | 1,290 | ±0 | ±0% | 1,900 |
| 2002/06/17 | 1,300 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 2,200 |
| 2002/06/14 | 1,300 | 1,300 | 1,270 | 1,290 | -30 | -2.3% | 6,500 |
| 2002/06/13 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 800 |
| 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 |
5551～
5600
件表示中 / 5771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 | 114,400円 | +7.2% | +3.5% | 3.85% | 10.87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 |
| エコナビスタ | 218,400円 | +6.0% | +7.0% | 0.00% | 41.21倍 | 4.40倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ドリコム | 48,700円 | +38.1% | -49.6% | 0.00% | - | 3.01倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| アイエスビー | 124,100円 | +6.3% | -20.5% | 4.35% | 9.04倍 | 1.05倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ニーズウェル | 34,700円 | +11.0% | +15.9% | 3.46% | 13.95倍 | 3.12倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
市場注目の銘柄
チャート関連のコラム
