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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,316 | 1,321 | 1,285 | 1,285 | -33 | -2.5% | 27,200 |
| 2022/03/30 | 1,320 | 1,320 | 1,283 | 1,318 | -21 | -1.6% | 43,500 |
| 2022/03/29 | 1,344 | 1,344 | 1,320 | 1,339 | +4 | +0.3% | 78,300 |
| 2022/03/28 | 1,339 | 1,340 | 1,326 | 1,335 | +13 | +1% | 13,400 |
| 2022/03/25 | 1,340 | 1,340 | 1,317 | 1,322 | -14 | -1% | 16,700 |
| 2022/03/24 | 1,342 | 1,342 | 1,320 | 1,336 | -9 | -0.7% | 14,000 |
| 2022/03/23 | 1,309 | 1,346 | 1,309 | 1,345 | +37 | +2.8% | 15,100 |
| 2022/03/22 | 1,335 | 1,337 | 1,283 | 1,308 | +3 | +0.2% | 35,300 |
| 2022/03/18 | 1,310 | 1,326 | 1,301 | 1,305 | -5 | -0.4% | 89,000 |
| 2022/03/17 | 1,305 | 1,320 | 1,285 | 1,310 | +24 | +1.9% | 27,600 |
| 2022/03/16 | 1,247 | 1,287 | 1,239 | 1,286 | +53 | +4.3% | 27,200 |
| 2022/03/15 | 1,237 | 1,239 | 1,208 | 1,233 | +9 | +0.7% | 19,400 |
| 2022/03/14 | 1,240 | 1,254 | 1,224 | 1,224 | -20 | -1.6% | 60,600 |
| 2022/03/11 | 1,181 | 1,244 | 1,181 | 1,244 | +51 | +4.3% | 48,600 |
| 2022/03/10 | 1,191 | 1,194 | 1,179 | 1,193 | +17 | +1.4% | 41,100 |
| 2022/03/09 | 1,169 | 1,190 | 1,157 | 1,176 | +15 | +1.3% | 66,000 |
| 2022/03/08 | 1,190 | 1,196 | 1,156 | 1,161 | -34 | -2.8% | 25,500 |
| 2022/03/07 | 1,203 | 1,203 | 1,185 | 1,195 | -7 | -0.6% | 19,700 |
| 2022/03/04 | 1,251 | 1,251 | 1,180 | 1,202 | -49 | -3.9% | 25,000 |
| 2022/03/03 | 1,248 | 1,258 | 1,232 | 1,251 | +26 | +2.1% | 12,300 |
| 2022/03/02 | 1,244 | 1,251 | 1,219 | 1,225 | -32 | -2.5% | 16,100 |
| 2022/03/01 | 1,256 | 1,269 | 1,246 | 1,257 | +9 | +0.7% | 20,800 |
| 2022/02/28 | 1,240 | 1,255 | 1,237 | 1,248 | +12 | +1% | 15,000 |
| 2022/02/25 | 1,231 | 1,251 | 1,229 | 1,236 | +7 | +0.6% | 13,600 |
| 2022/02/24 | 1,214 | 1,240 | 1,199 | 1,229 | +17 | +1.4% | 22,400 |
| 2022/02/22 | 1,205 | 1,217 | 1,200 | 1,212 | -7 | -0.6% | 4,000 |
| 2022/02/21 | 1,205 | 1,219 | 1,190 | 1,219 | +13 | +1.1% | 6,600 |
| 2022/02/18 | 1,190 | 1,206 | 1,184 | 1,206 | +10 | +0.8% | 5,400 |
| 2022/02/17 | 1,201 | 1,203 | 1,188 | 1,196 | ±0 | ±0% | 6,700 |
| 2022/02/16 | 1,173 | 1,196 | 1,173 | 1,196 | +29 | +2.5% | 6,900 |
| 2022/02/15 | 1,192 | 1,197 | 1,164 | 1,167 | -16 | -1.4% | 15,800 |
| 2022/02/14 | 1,203 | 1,205 | 1,183 | 1,183 | -20 | -1.7% | 11,200 |
| 2022/02/10 | 1,199 | 1,212 | 1,196 | 1,203 | +4 | +0.3% | 4,300 |
| 2022/02/09 | 1,196 | 1,223 | 1,194 | 1,199 | +18 | +1.5% | 10,700 |
| 2022/02/08 | 1,197 | 1,205 | 1,181 | 1,181 | -16 | -1.3% | 6,900 |
| 2022/02/07 | 1,182 | 1,213 | 1,177 | 1,197 | +21 | +1.8% | 14,100 |
| 2022/02/04 | 1,162 | 1,186 | 1,162 | 1,176 | +15 | +1.3% | 7,400 |
| 2022/02/03 | 1,192 | 1,192 | 1,161 | 1,161 | -31 | -2.6% | 8,200 |
| 2022/02/02 | 1,181 | 1,193 | 1,170 | 1,192 | +22 | +1.9% | 8,100 |
| 2022/02/01 | 1,161 | 1,180 | 1,161 | 1,170 | +4 | +0.3% | 13,300 |
| 2022/01/31 | 1,188 | 1,198 | 1,156 | 1,166 | +36 | +3.2% | 27,400 |
| 2022/01/28 | 1,119 | 1,130 | 1,102 | 1,130 | +29 | +2.6% | 13,900 |
| 2022/01/27 | 1,158 | 1,158 | 1,101 | 1,101 | -36 | -3.2% | 12,000 |
| 2022/01/26 | 1,144 | 1,144 | 1,132 | 1,137 | +3 | +0.3% | 8,700 |
| 2022/01/25 | 1,151 | 1,151 | 1,132 | 1,134 | -17 | -1.5% | 5,300 |
| 2022/01/24 | 1,139 | 1,155 | 1,137 | 1,151 | +16 | +1.4% | 10,500 |
| 2022/01/21 | 1,118 | 1,141 | 1,110 | 1,135 | +17 | +1.5% | 3,300 |
| 2022/01/20 | 1,103 | 1,126 | 1,100 | 1,118 | +15 | +1.4% | 8,700 |
| 2022/01/19 | 1,142 | 1,145 | 1,102 | 1,103 | -39 | -3.4% | 12,500 |
| 2022/01/18 | 1,162 | 1,162 | 1,140 | 1,142 | -21 | -1.8% | 3,800 |
651～
700
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
