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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,376 | 1,386 | 1,361 | 1,362 | -9 | -0.7% | 1,900 |
| 2024/11/01 | 1,356 | 1,380 | 1,352 | 1,371 | -15 | -1.1% | 1,600 |
| 2024/10/31 | 1,347 | 1,389 | 1,347 | 1,386 | +43 | +3.2% | 6,300 |
| 2024/10/30 | 1,400 | 1,400 | 1,343 | 1,343 | -53 | -3.8% | 13,100 |
| 2024/10/29 | 1,399 | 1,399 | 1,382 | 1,396 | +10 | +0.7% | 2,600 |
| 2024/10/28 | 1,373 | 1,407 | 1,373 | 1,386 | +10 | +0.7% | 3,900 |
| 2024/10/25 | 1,379 | 1,389 | 1,376 | 1,376 | -1 | -0.1% | 1,300 |
| 2024/10/24 | 1,378 | 1,389 | 1,377 | 1,377 | -3 | -0.2% | 3,600 |
| 2024/10/23 | 1,370 | 1,398 | 1,360 | 1,380 | +11 | +0.8% | 3,000 |
| 2024/10/22 | 1,382 | 1,397 | 1,369 | 1,369 | -21 | -1.5% | 3,800 |
| 2024/10/21 | 1,393 | 1,394 | 1,381 | 1,390 | -3 | -0.2% | 1,400 |
| 2024/10/18 | 1,391 | 1,395 | 1,361 | 1,393 | +5 | +0.4% | 2,200 |
| 2024/10/17 | 1,388 | 1,398 | 1,377 | 1,388 | +2 | +0.1% | 3,300 |
| 2024/10/16 | 1,372 | 1,398 | 1,372 | 1,386 | +1 | +0.1% | 3,200 |
| 2024/10/15 | 1,377 | 1,397 | 1,377 | 1,385 | -4 | -0.3% | 4,900 |
| 2024/10/11 | 1,388 | 1,389 | 1,378 | 1,389 | +1 | +0.1% | 2,700 |
| 2024/10/10 | 1,387 | 1,395 | 1,378 | 1,388 | +7 | +0.5% | 2,900 |
| 2024/10/09 | 1,387 | 1,393 | 1,372 | 1,381 | -6 | -0.4% | 3,400 |
| 2024/10/08 | 1,371 | 1,390 | 1,368 | 1,387 | +7 | +0.5% | 3,500 |
| 2024/10/07 | 1,376 | 1,380 | 1,364 | 1,380 | +12 | +0.9% | 4,300 |
| 2024/10/04 | 1,346 | 1,390 | 1,336 | 1,368 | +25 | +1.9% | 5,400 |
| 2024/10/03 | 1,326 | 1,356 | 1,326 | 1,343 | +17 | +1.3% | 2,700 |
| 2024/10/02 | 1,344 | 1,344 | 1,320 | 1,326 | -18 | -1.3% | 3,100 |
| 2024/10/01 | 1,383 | 1,383 | 1,328 | 1,344 | +21 | +1.6% | 3,900 |
| 2024/09/30 | 1,360 | 1,360 | 1,318 | 1,323 | -33 | -2.4% | 5,100 |
| 2024/09/27 | 1,400 | 1,400 | 1,356 | 1,356 | -6 | -0.4% | 5,800 |
| 2024/09/26 | 1,338 | 1,362 | 1,330 | 1,362 | +30 | +2.3% | 8,600 |
| 2024/09/25 | 1,330 | 1,340 | 1,312 | 1,332 | +2 | +0.2% | 3,900 |
| 2024/09/24 | 1,326 | 1,339 | 1,308 | 1,330 | +11 | +0.8% | 3,800 |
| 2024/09/20 | 1,321 | 1,321 | 1,309 | 1,319 | -2 | -0.2% | 4,000 |
| 2024/09/19 | 1,333 | 1,333 | 1,315 | 1,321 | +6 | +0.5% | 3,300 |
| 2024/09/18 | 1,312 | 1,315 | 1,301 | 1,315 | +8 | +0.6% | 3,700 |
| 2024/09/17 | 1,306 | 1,310 | 1,298 | 1,307 | +3 | +0.2% | 3,700 |
| 2024/09/13 | 1,312 | 1,333 | 1,293 | 1,304 | -30 | -2.2% | 10,900 |
| 2024/09/12 | 1,314 | 1,335 | 1,298 | 1,334 | +36 | +2.8% | 7,600 |
| 2024/09/11 | 1,321 | 1,321 | 1,293 | 1,298 | -6 | -0.5% | 4,900 |
| 2024/09/10 | 1,291 | 1,307 | 1,291 | 1,304 | +20 | +1.6% | 1,900 |
| 2024/09/09 | 1,301 | 1,302 | 1,281 | 1,284 | -22 | -1.7% | 6,000 |
| 2024/09/06 | 1,310 | 1,311 | 1,302 | 1,306 | -30 | -2.2% | 7,300 |
| 2024/09/05 | 1,356 | 1,356 | 1,328 | 1,336 | -1 | -0.1% | 2,700 |
| 2024/09/04 | 1,334 | 1,355 | 1,334 | 1,337 | -9 | -0.7% | 3,100 |
| 2024/09/03 | 1,345 | 1,355 | 1,333 | 1,346 | +5 | +0.4% | 4,100 |
| 2024/09/02 | 1,355 | 1,355 | 1,341 | 1,341 | -14 | -1% | 2,300 |
| 2024/08/30 | 1,348 | 1,359 | 1,348 | 1,355 | -17 | -1.2% | 3,300 |
| 2024/08/29 | 1,369 | 1,377 | 1,359 | 1,372 | +8 | +0.6% | 4,300 |
| 2024/08/28 | 1,392 | 1,392 | 1,348 | 1,364 | -6 | -0.4% | 4,800 |
| 2024/08/27 | 1,396 | 1,396 | 1,361 | 1,370 | +34 | +2.5% | 7,900 |
| 2024/08/26 | 1,325 | 1,350 | 1,325 | 1,336 | +11 | +0.8% | 2,900 |
| 2024/08/23 | 1,334 | 1,344 | 1,320 | 1,325 | -8 | -0.6% | 2,800 |
| 2024/08/22 | 1,335 | 1,341 | 1,320 | 1,333 | +6 | +0.5% | 4,900 |
101～
150
件表示中 / 5767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 | 112,900円 | +7.2% | +3.5% | 3.90% | 10.73倍 | 1.16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 |
| ニーズウェル | 35,200円 | +11.0% | +15.9% | 3.41% | 14.15倍 | 3.16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 |
| アイエスビー | 124,600円 | +6.3% | -20.5% | 4.33% | 9.08倍 | 1.06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 |
| データＳＥＣ | 79,100円 | +48.6% | - | 0.00% | 64.31倍 | 5.20倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| スターツ出版 | 359,500円 | +3.7% | +1.6% | 3.34% | 7.98倍 | 1.41倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
