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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 1,401 | 1,401 | 1,385 | 1,385 | -16 | -1.1% | 2,800 |
| 2023/12/14 | 1,394 | 1,401 | 1,393 | 1,401 | +8 | +0.6% | 2,800 |
| 2023/12/13 | 1,382 | 1,407 | 1,381 | 1,393 | +1 | +0.1% | 3,000 |
| 2023/12/12 | 1,395 | 1,395 | 1,382 | 1,392 | -6 | -0.4% | 4,400 |
| 2023/12/11 | 1,394 | 1,398 | 1,382 | 1,398 | +16 | +1.2% | 2,000 |
| 2023/12/08 | 1,380 | 1,397 | 1,380 | 1,382 | -28 | -2% | 10,300 |
| 2023/12/07 | 1,432 | 1,433 | 1,410 | 1,410 | -22 | -1.5% | 3,600 |
| 2023/12/06 | 1,413 | 1,443 | 1,403 | 1,432 | +29 | +2.1% | 11,000 |
| 2023/12/05 | 1,400 | 1,413 | 1,382 | 1,403 | -6 | -0.4% | 4,600 |
| 2023/12/04 | 1,424 | 1,424 | 1,405 | 1,409 | -10 | -0.7% | 2,100 |
| 2023/12/01 | 1,420 | 1,420 | 1,410 | 1,419 | -1 | -0.1% | 2,600 |
| 2023/11/30 | 1,430 | 1,430 | 1,409 | 1,420 | +6 | +0.4% | 3,500 |
| 2023/11/29 | 1,429 | 1,429 | 1,414 | 1,414 | -1 | -0.1% | 3,500 |
| 2023/11/28 | 1,412 | 1,415 | 1,401 | 1,415 | +15 | +1.1% | 5,200 |
| 2023/11/27 | 1,409 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 3,400 |
| 2023/11/24 | 1,398 | 1,414 | 1,398 | 1,400 | +3 | +0.2% | 6,300 |
| 2023/11/22 | 1,390 | 1,397 | 1,390 | 1,397 | +8 | +0.6% | 1,900 |
| 2023/11/21 | 1,399 | 1,399 | 1,381 | 1,389 | +10 | +0.7% | 5,100 |
| 2023/11/20 | 1,391 | 1,392 | 1,379 | 1,379 | -12 | -0.9% | 3,900 |
| 2023/11/17 | 1,372 | 1,391 | 1,366 | 1,391 | +25 | +1.8% | 6,300 |
| 2023/11/16 | 1,374 | 1,374 | 1,359 | 1,366 | -5 | -0.4% | 2,400 |
| 2023/11/15 | 1,364 | 1,378 | 1,364 | 1,371 | ±0 | ±0% | 2,300 |
| 2023/11/14 | 1,364 | 1,375 | 1,351 | 1,371 | +11 | +0.8% | 5,200 |
| 2023/11/13 | 1,364 | 1,364 | 1,341 | 1,360 | -4 | -0.3% | 3,400 |
| 2023/11/10 | 1,355 | 1,367 | 1,342 | 1,364 | +9 | +0.7% | 6,200 |
| 2023/11/09 | 1,344 | 1,358 | 1,341 | 1,355 | +12 | +0.9% | 2,800 |
| 2023/11/08 | 1,342 | 1,346 | 1,336 | 1,343 | -1 | -0.1% | 6,300 |
| 2023/11/07 | 1,344 | 1,349 | 1,342 | 1,344 | -9 | -0.7% | 5,300 |
| 2023/11/06 | 1,354 | 1,354 | 1,343 | 1,353 | -1 | -0.1% | 5,800 |
| 2023/11/02 | 1,359 | 1,359 | 1,341 | 1,354 | -10 | -0.7% | 9,800 |
| 2023/11/01 | 1,375 | 1,377 | 1,341 | 1,364 | -12 | -0.9% | 11,600 |
| 2023/10/31 | 1,393 | 1,393 | 1,367 | 1,376 | -10 | -0.7% | 6,100 |
| 2023/10/30 | 1,387 | 1,387 | 1,362 | 1,386 | +13 | +0.9% | 5,600 |
| 2023/10/27 | 1,355 | 1,373 | 1,355 | 1,373 | +27 | +2% | 7,800 |
| 2023/10/26 | 1,355 | 1,355 | 1,341 | 1,346 | -5 | -0.4% | 5,800 |
| 2023/10/25 | 1,354 | 1,360 | 1,343 | 1,351 | -3 | -0.2% | 6,900 |
| 2023/10/24 | 1,366 | 1,368 | 1,340 | 1,354 | -7 | -0.5% | 9,700 |
| 2023/10/23 | 1,383 | 1,383 | 1,360 | 1,361 | -29 | -2.1% | 14,200 |
| 2023/10/20 | 1,395 | 1,395 | 1,390 | 1,390 | -13 | -0.9% | 1,100 |
| 2023/10/19 | 1,413 | 1,413 | 1,400 | 1,403 | ±0 | ±0% | 1,500 |
| 2023/10/18 | 1,421 | 1,421 | 1,391 | 1,403 | -2 | -0.1% | 3,600 |
| 2023/10/17 | 1,424 | 1,424 | 1,400 | 1,405 | +10 | +0.7% | 2,800 |
| 2023/10/16 | 1,431 | 1,431 | 1,391 | 1,395 | -36 | -2.5% | 6,200 |
| 2023/10/13 | 1,423 | 1,433 | 1,411 | 1,431 | -10 | -0.7% | 4,600 |
| 2023/10/12 | 1,434 | 1,442 | 1,423 | 1,441 | +7 | +0.5% | 4,000 |
| 2023/10/11 | 1,424 | 1,443 | 1,410 | 1,434 | -14 | -1% | 9,700 |
| 2023/10/10 | 1,415 | 1,448 | 1,400 | 1,448 | +35 | +2.5% | 4,900 |
| 2023/10/06 | 1,413 | 1,413 | 1,401 | 1,413 | ±0 | ±0% | 7,000 |
| 2023/10/05 | 1,382 | 1,413 | 1,382 | 1,413 | +32 | +2.3% | 10,600 |
| 2023/10/04 | 1,384 | 1,393 | 1,381 | 1,381 | -13 | -0.9% | 5,400 |
101～
150
件表示中 / 5551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 | 135,200円 | +7.2% | +3.5% | 3.25% | 12.81倍 | 1.43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 |
| カオナビ | 146,500円 | - | - | - | - | 7.69倍 |
|
人材マネジメントシステムをクラウドで提供、新機能相次ぎ実装中。リクルートの持分法会社 |
| エネチェンジ | 48,600円 | +50.9% | - | 0.00% | - | 7.36倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型ＤＸ支援サービス提供 |
| トヨクモ | 152,400円 | +20.8% | +14.3% | 0.92% | 24.11倍 | 7.43倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
| クラウドワクス | 105,700円 | +20.1% | +5.0% | 0.00% | 15.10倍 | 2.69倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
