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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 1,500 | 1,500 | 1,400 | 1,500 | ±0 | ±0% | 5,000 |
| 2002/03/28 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2002/03/27 | 1,510 | 1,550 | 1,420 | 1,500 | -70 | -4.5% | 10,000 |
| 2002/03/26 | 1,600 | 1,600 | 1,510 | 1,570 | +153.3 | +10.8% | 4,000 |
| 2002/03/25 | 1,416.7 | 1,416.7 | 1,333.3 | 1,416.7 | ±0 | ±0% | 32,400 |
| 2002/03/22 | 1,375 | 1,458.3 | 1,316.7 | 1,416.7 | +41.7 | +3% | 45,600 |
| 2002/03/20 | 1,375 | 1,375 | 1,375 | 1,375 | +41.7 | +3.1% | 1,200 |
| 2002/03/19 | 1,325 | 1,333.3 | 1,316.7 | 1,333.3 | -8.4 | -0.6% | 6,000 |
| 2002/03/18 | 1,333.3 | 1,375 | 1,333.3 | 1,341.7 | -33.3 | -2.4% | 6,000 |
| 2002/03/15 | 1,325 | 1,408.3 | 1,325 | 1,375 | -33.3 | -2.4% | 12,000 |
| 2002/03/14 | 1,325 | 1,408.3 | 1,325 | 1,408.3 | +58.3 | +4.3% | 2,400 |
| 2002/03/13 | 1,358.3 | 1,400 | 1,341.7 | 1,350 | -41.7 | -3% | 24,000 |
| 2002/03/12 | 1,408.3 | 1,408.3 | 1,375 | 1,391.7 | ±0 | ±0% | 26,400 |
| 2002/03/11 | 1,383.3 | 1,416.7 | 1,366.7 | 1,391.7 | +16.7 | +1.2% | 16,800 |
| 2002/03/08 | 1,375 | 1,416.7 | 1,375 | 1,375 | ±0 | ±0% | 3,600 |
| 2002/03/07 | 1,416.7 | 1,458.3 | 1,300 | 1,375 | -41.7 | -2.9% | 32,400 |
| 2002/03/06 | 1,358.3 | 1,500 | 1,333.3 | 1,416.7 | ±0 | ±0% | 14,400 |
| 2002/03/05 | 1,375 | 1,416.7 | 1,333.3 | 1,416.7 | +25 | +1.8% | 4,800 |
| 2002/03/04 | 1,400 | 1,416.7 | 1,316.7 | 1,391.7 | ±0 | ±0% | 21,600 |
| 2002/03/01 | 1,450 | 1,458.3 | 1,350 | 1,391.7 | -8.3 | -0.6% | 30,000 |
| 2002/02/28 | 1,416.7 | 1,416.7 | 1,400 | 1,400 | +41.7 | +3.1% | 14,400 |
| 2002/02/27 | 1,358.3 | 1,458.3 | 1,333.3 | 1,358.3 | -141.7 | -9.4% | 19,200 |
| 2002/02/26 | 1,416.7 | 1,500 | 1,416.7 | 1,500 | +41.7 | +2.9% | 2,400 |
| 2002/02/25 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | ±0 | ±0% | 1,200 |
| 2002/02/22 | 1,350 | 1,458.3 | 1,350 | 1,458.3 | - | - | 4,800 |
| 2002/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/20 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 2002/02/19 | 1,475 | 1,500 | 1,400 | 1,500 | - | - | 18,000 |
| 2002/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/15 | 1,566.7 | 1,608.3 | 1,516.7 | 1,541.7 | - | - | 16,800 |
| 2002/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/13 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | -41.7 | -2.6% | 2,400 |
| 2002/02/12 | 1,600 | 1,625 | 1,583.3 | 1,625 | +50 | +3.2% | 3,600 |
| 2002/02/08 | 1,525 | 1,575 | 1,500 | 1,575 | -33.3 | -2.1% | 6,000 |
| 2002/02/07 | 1,541.7 | 1,608.3 | 1,541.7 | 1,608.3 | +66.6 | +4.3% | 8,400 |
| 2002/02/06 | 1,500 | 1,541.7 | 1,500 | 1,541.7 | -83.3 | -5.1% | 4,800 |
| 2002/02/05 | 1,541.7 | 1,625 | 1,541.7 | 1,625 | - | - | 2,400 |
| 2002/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/01 | 1,600 | 1,650 | 1,600 | 1,650 | +25 | +1.5% | 6,000 |
| 2002/01/31 | 1,583.3 | 1,666.7 | 1,583.3 | 1,625 | -41.7 | -2.5% | 14,400 |
| 2002/01/30 | 1,641.7 | 1,666.7 | 1,625 | 1,666.7 | -41.6 | -2.4% | 3,600 |
| 2002/01/29 | 1,666.7 | 1,708.3 | 1,666.7 | 1,708.3 | -83.4 | -4.7% | 7,200 |
| 2002/01/28 | 1,791.7 | 1,791.7 | 1,791.7 | 1,791.7 | ±0 | ±0% | 1,200 |
| 2002/01/25 | 1,750 | 1,791.7 | 1,708.3 | 1,791.7 | ±0 | ±0% | 8,400 |
| 2002/01/24 | 1,791.7 | 1,791.7 | 1,791.7 | 1,791.7 | +125 | +7.5% | 1,200 |
| 2002/01/23 | 1,708.3 | 1,791.7 | 1,666.7 | 1,666.7 | -83.3 | -4.8% | 8,400 |
| 2002/01/22 | 1,750 | 1,816.7 | 1,750 | 1,750 | ±0 | ±0% | 13,200 |
| 2002/01/21 | 1,791.7 | 1,791.7 | 1,750 | 1,750 | -83.3 | -4.5% | 2,400 |
| 2002/01/18 | 1,916.7 | 1,916.7 | 1,791.7 | 1,833.3 | -83.4 | -4.4% | 32,400 |
| 2002/01/17 | 1,858.3 | 1,916.7 | 1,833.3 | 1,916.7 | ±0 | ±0% | 15,600 |
5551～
5600
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 | 418,500円 | +5.2% | +0.2% | 2.63% | 12.41倍 | 2.03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 | 868,000円 | +26.5% | +203.1% | 0.00% | 79.98倍 | 15.27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
