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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,248 | 1,268 | 1,215 | 1,236 | -22 | -1.7% | 14,400 |
| 2022/06/14 | 1,261 | 1,261 | 1,234 | 1,258 | -3 | -0.2% | 9,700 |
| 2022/06/13 | 1,283 | 1,283 | 1,246 | 1,261 | -25 | -1.9% | 11,200 |
| 2022/06/10 | 1,308 | 1,308 | 1,278 | 1,286 | -18 | -1.4% | 11,400 |
| 2022/06/09 | 1,303 | 1,315 | 1,288 | 1,304 | +1 | +0.1% | 15,300 |
| 2022/06/08 | 1,283 | 1,303 | 1,283 | 1,303 | +19 | +1.5% | 6,400 |
| 2022/06/07 | 1,300 | 1,300 | 1,266 | 1,284 | -13 | -1% | 14,600 |
| 2022/06/06 | 1,277 | 1,310 | 1,270 | 1,297 | +21 | +1.6% | 7,600 |
| 2022/06/03 | 1,306 | 1,306 | 1,275 | 1,276 | -14 | -1.1% | 12,200 |
| 2022/06/02 | 1,329 | 1,329 | 1,290 | 1,290 | -35 | -2.6% | 10,600 |
| 2022/06/01 | 1,300 | 1,328 | 1,300 | 1,325 | +34 | +2.6% | 13,100 |
| 2022/05/31 | 1,286 | 1,302 | 1,262 | 1,291 | -9 | -0.7% | 24,700 |
| 2022/05/30 | 1,239 | 1,300 | 1,229 | 1,300 | +82 | +6.7% | 35,300 |
| 2022/05/27 | 1,243 | 1,243 | 1,207 | 1,218 | -2 | -0.2% | 8,300 |
| 2022/05/26 | 1,221 | 1,224 | 1,212 | 1,220 | +10 | +0.8% | 7,300 |
| 2022/05/25 | 1,223 | 1,223 | 1,198 | 1,210 | -25 | -2% | 13,800 |
| 2022/05/24 | 1,233 | 1,235 | 1,223 | 1,235 | -2 | -0.2% | 5,100 |
| 2022/05/23 | 1,209 | 1,237 | 1,209 | 1,237 | +28 | +2.3% | 9,400 |
| 2022/05/20 | 1,207 | 1,217 | 1,204 | 1,209 | +13 | +1.1% | 10,700 |
| 2022/05/19 | 1,223 | 1,223 | 1,186 | 1,196 | -32 | -2.6% | 13,700 |
| 2022/05/18 | 1,209 | 1,228 | 1,199 | 1,228 | +19 | +1.6% | 6,900 |
| 2022/05/17 | 1,205 | 1,214 | 1,196 | 1,209 | -1 | -0.1% | 12,000 |
| 2022/05/16 | 1,260 | 1,260 | 1,203 | 1,210 | -30 | -2.4% | 15,700 |
| 2022/05/13 | 1,240 | 1,278 | 1,210 | 1,240 | -6 | -0.5% | 28,900 |
| 2022/05/12 | 1,260 | 1,260 | 1,227 | 1,246 | -19 | -1.5% | 11,000 |
| 2022/05/11 | 1,269 | 1,282 | 1,261 | 1,265 | -4 | -0.3% | 7,500 |
| 2022/05/10 | 1,262 | 1,276 | 1,252 | 1,269 | -12 | -0.9% | 12,500 |
| 2022/05/09 | 1,314 | 1,315 | 1,274 | 1,281 | -36 | -2.7% | 17,800 |
| 2022/05/06 | 1,283 | 1,317 | 1,280 | 1,317 | +34 | +2.7% | 11,400 |
| 2022/05/02 | 1,313 | 1,313 | 1,280 | 1,283 | -30 | -2.3% | 20,800 |
| 2022/04/28 | 1,309 | 1,313 | 1,284 | 1,313 | +15 | +1.2% | 13,700 |
| 2022/04/27 | 1,250 | 1,298 | 1,246 | 1,298 | +35 | +2.8% | 25,300 |
| 2022/04/26 | 1,261 | 1,266 | 1,250 | 1,263 | +18 | +1.4% | 7,700 |
| 2022/04/25 | 1,213 | 1,245 | 1,211 | 1,245 | +14 | +1.1% | 8,500 |
| 2022/04/22 | 1,228 | 1,232 | 1,216 | 1,231 | -11 | -0.9% | 10,800 |
| 2022/04/21 | 1,244 | 1,254 | 1,225 | 1,242 | -12 | -1% | 22,700 |
| 2022/04/20 | 1,281 | 1,289 | 1,245 | 1,254 | -19 | -1.5% | 12,700 |
| 2022/04/19 | 1,244 | 1,283 | 1,244 | 1,273 | +42 | +3.4% | 17,700 |
| 2022/04/18 | 1,230 | 1,235 | 1,210 | 1,231 | -11 | -0.9% | 18,200 |
| 2022/04/15 | 1,285 | 1,287 | 1,240 | 1,242 | -44 | -3.4% | 12,400 |
| 2022/04/14 | 1,282 | 1,286 | 1,275 | 1,286 | +4 | +0.3% | 5,500 |
| 2022/04/13 | 1,240 | 1,287 | 1,240 | 1,282 | +39 | +3.1% | 11,100 |
| 2022/04/12 | 1,265 | 1,287 | 1,243 | 1,243 | -25 | -2% | 9,800 |
| 2022/04/11 | 1,312 | 1,313 | 1,265 | 1,268 | -45 | -3.4% | 14,800 |
| 2022/04/08 | 1,327 | 1,335 | 1,302 | 1,313 | -6 | -0.5% | 10,600 |
| 2022/04/07 | 1,308 | 1,344 | 1,305 | 1,319 | -14 | -1.1% | 16,500 |
| 2022/04/06 | 1,385 | 1,390 | 1,331 | 1,333 | -52 | -3.8% | 18,800 |
| 2022/04/05 | 1,355 | 1,390 | 1,338 | 1,385 | +41 | +3.1% | 33,700 |
| 2022/04/04 | 1,291 | 1,356 | 1,291 | 1,344 | +53 | +4.1% | 26,000 |
| 2022/04/01 | 1,285 | 1,309 | 1,265 | 1,291 | +6 | +0.5% | 18,000 |
601～
650
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
