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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,412 | 1,426 | 1,400 | 1,400 | -10 | -0.7% | 12,000 |
| 2022/08/25 | 1,409 | 1,424 | 1,408 | 1,410 | +1 | +0.1% | 5,600 |
| 2022/08/24 | 1,396 | 1,425 | 1,396 | 1,409 | +20 | +1.4% | 17,200 |
| 2022/08/23 | 1,369 | 1,391 | 1,357 | 1,389 | +20 | +1.5% | 9,400 |
| 2022/08/22 | 1,351 | 1,373 | 1,345 | 1,369 | +13 | +1% | 12,000 |
| 2022/08/19 | 1,360 | 1,382 | 1,356 | 1,356 | ±0 | ±0% | 15,400 |
| 2022/08/18 | 1,373 | 1,373 | 1,340 | 1,356 | -28 | -2% | 19,000 |
| 2022/08/17 | 1,380 | 1,397 | 1,378 | 1,384 | +24 | +1.8% | 18,900 |
| 2022/08/16 | 1,380 | 1,380 | 1,360 | 1,360 | -1 | -0.1% | 17,800 |
| 2022/08/15 | 1,372 | 1,373 | 1,346 | 1,361 | +14 | +1% | 19,400 |
| 2022/08/12 | 1,340 | 1,354 | 1,334 | 1,347 | +27 | +2% | 14,600 |
| 2022/08/10 | 1,317 | 1,328 | 1,315 | 1,320 | +3 | +0.2% | 6,700 |
| 2022/08/09 | 1,336 | 1,349 | 1,313 | 1,317 | -6 | -0.5% | 11,000 |
| 2022/08/08 | 1,349 | 1,355 | 1,303 | 1,323 | -17 | -1.3% | 19,800 |
| 2022/08/05 | 1,343 | 1,362 | 1,333 | 1,340 | -3 | -0.2% | 10,100 |
| 2022/08/04 | 1,333 | 1,368 | 1,333 | 1,343 | +13 | +1% | 17,500 |
| 2022/08/03 | 1,371 | 1,377 | 1,330 | 1,330 | -64 | -4.6% | 32,400 |
| 2022/08/02 | 1,413 | 1,420 | 1,393 | 1,394 | -19 | -1.3% | 11,300 |
| 2022/08/01 | 1,490 | 1,490 | 1,410 | 1,413 | -97 | -6.4% | 44,500 |
| 2022/07/29 | 1,512 | 1,522 | 1,487 | 1,510 | -9 | -0.6% | 11,800 |
| 2022/07/28 | 1,481 | 1,519 | 1,465 | 1,519 | +47 | +3.2% | 15,900 |
| 2022/07/27 | 1,461 | 1,481 | 1,461 | 1,472 | -11 | -0.7% | 4,900 |
| 2022/07/26 | 1,483 | 1,499 | 1,479 | 1,483 | -8 | -0.5% | 8,300 |
| 2022/07/25 | 1,476 | 1,500 | 1,471 | 1,491 | +8 | +0.5% | 8,600 |
| 2022/07/22 | 1,461 | 1,486 | 1,458 | 1,483 | +33 | +2.3% | 7,800 |
| 2022/07/21 | 1,457 | 1,467 | 1,450 | 1,450 | -12 | -0.8% | 13,700 |
| 2022/07/20 | 1,485 | 1,496 | 1,452 | 1,462 | -2 | -0.1% | 13,600 |
| 2022/07/19 | 1,449 | 1,464 | 1,437 | 1,464 | +38 | +2.7% | 7,500 |
| 2022/07/15 | 1,456 | 1,456 | 1,403 | 1,426 | -41 | -2.8% | 28,100 |
| 2022/07/14 | 1,419 | 1,477 | 1,418 | 1,467 | +50 | +3.5% | 16,800 |
| 2022/07/13 | 1,393 | 1,417 | 1,393 | 1,417 | +13 | +0.9% | 11,600 |
| 2022/07/12 | 1,397 | 1,407 | 1,386 | 1,404 | +6 | +0.4% | 9,300 |
| 2022/07/11 | 1,383 | 1,398 | 1,378 | 1,398 | +34 | +2.5% | 11,600 |
| 2022/07/08 | 1,372 | 1,389 | 1,364 | 1,364 | -20 | -1.4% | 14,400 |
| 2022/07/07 | 1,382 | 1,387 | 1,370 | 1,384 | -4 | -0.3% | 6,200 |
| 2022/07/06 | 1,393 | 1,400 | 1,388 | 1,388 | -3 | -0.2% | 6,900 |
| 2022/07/05 | 1,390 | 1,400 | 1,374 | 1,391 | +11 | +0.8% | 5,200 |
| 2022/07/04 | 1,371 | 1,381 | 1,360 | 1,380 | +9 | +0.7% | 12,100 |
| 2022/07/01 | 1,376 | 1,390 | 1,359 | 1,371 | -12 | -0.9% | 12,600 |
| 2022/06/30 | 1,420 | 1,429 | 1,353 | 1,383 | -25 | -1.8% | 35,100 |
| 2022/06/29 | 1,370 | 1,408 | 1,355 | 1,408 | +38 | +2.8% | 43,400 |
| 2022/06/28 | 1,358 | 1,370 | 1,330 | 1,370 | +23 | +1.7% | 27,200 |
| 2022/06/27 | 1,300 | 1,347 | 1,300 | 1,347 | +55 | +4.3% | 18,300 |
| 2022/06/24 | 1,292 | 1,293 | 1,282 | 1,292 | +8 | +0.6% | 3,800 |
| 2022/06/23 | 1,286 | 1,301 | 1,280 | 1,284 | -2 | -0.2% | 4,700 |
| 2022/06/22 | 1,283 | 1,290 | 1,271 | 1,286 | +22 | +1.7% | 6,600 |
| 2022/06/21 | 1,236 | 1,283 | 1,236 | 1,264 | +29 | +2.3% | 9,200 |
| 2022/06/20 | 1,240 | 1,272 | 1,231 | 1,235 | -2 | -0.2% | 13,300 |
| 2022/06/17 | 1,217 | 1,247 | 1,217 | 1,237 | +2 | +0.2% | 4,000 |
| 2022/06/16 | 1,236 | 1,253 | 1,229 | 1,235 | -1 | -0.1% | 9,800 |
551～
600
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
