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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,765 | 1,765 | 1,676 | 1,680 | -74 | -4.2% | 6,600 |
| 2018/12/10 | 1,777 | 1,777 | 1,754 | 1,754 | -26 | -1.5% | 5,700 |
| 2018/12/07 | 1,775 | 1,794 | 1,775 | 1,780 | -4 | -0.2% | 2,000 |
| 2018/12/06 | 1,776 | 1,793 | 1,770 | 1,784 | -3 | -0.2% | 4,800 |
| 2018/12/05 | 1,755 | 1,802 | 1,755 | 1,787 | +2 | +0.1% | 7,000 |
| 2018/12/04 | 1,819 | 1,819 | 1,785 | 1,785 | -34 | -1.9% | 4,200 |
| 2018/12/03 | 1,813 | 1,823 | 1,813 | 1,819 | +8 | +0.4% | 3,600 |
| 2018/11/30 | 1,816 | 1,824 | 1,808 | 1,811 | -5 | -0.3% | 2,500 |
| 2018/11/29 | 1,832 | 1,832 | 1,805 | 1,816 | -3 | -0.2% | 2,300 |
| 2018/11/28 | 1,825 | 1,825 | 1,811 | 1,819 | +6 | +0.3% | 2,200 |
| 2018/11/27 | 1,824 | 1,830 | 1,813 | 1,813 | +9 | +0.5% | 2,200 |
| 2018/11/26 | 1,799 | 1,804 | 1,798 | 1,804 | +5 | +0.3% | 4,300 |
| 2018/11/22 | 1,794 | 1,799 | 1,781 | 1,799 | +8 | +0.4% | 2,200 |
| 2018/11/21 | 1,792 | 1,794 | 1,780 | 1,791 | -3 | -0.2% | 3,200 |
| 2018/11/20 | 1,796 | 1,813 | 1,785 | 1,794 | -2 | -0.1% | 2,700 |
| 2018/11/19 | 1,805 | 1,805 | 1,780 | 1,796 | -6 | -0.3% | 4,700 |
| 2018/11/16 | 1,800 | 1,809 | 1,786 | 1,802 | -8 | -0.4% | 3,900 |
| 2018/11/15 | 1,811 | 1,815 | 1,805 | 1,810 | +3 | +0.2% | 3,700 |
| 2018/11/14 | 1,833 | 1,833 | 1,798 | 1,807 | -18 | -1% | 4,100 |
| 2018/11/13 | 1,795 | 1,829 | 1,788 | 1,825 | +29 | +1.6% | 7,200 |
| 2018/11/12 | 1,799 | 1,804 | 1,793 | 1,796 | -17 | -0.9% | 3,100 |
| 2018/11/09 | 1,804 | 1,820 | 1,801 | 1,813 | +3 | +0.2% | 2,500 |
| 2018/11/08 | 1,826 | 1,829 | 1,801 | 1,810 | +10 | +0.6% | 4,400 |
| 2018/11/07 | 1,796 | 1,815 | 1,793 | 1,800 | -1 | -0.1% | 2,500 |
| 2018/11/06 | 1,766 | 1,815 | 1,766 | 1,801 | +24 | +1.4% | 4,700 |
| 2018/11/05 | 1,810 | 1,823 | 1,775 | 1,777 | -35 | -1.9% | 5,800 |
| 2018/11/02 | 1,838 | 1,838 | 1,801 | 1,812 | -26 | -1.4% | 6,700 |
| 2018/11/01 | 1,824 | 1,848 | 1,814 | 1,838 | -25 | -1.3% | 5,100 |
| 2018/10/31 | 1,811 | 1,863 | 1,775 | 1,863 | +70 | +3.9% | 8,100 |
| 2018/10/30 | 1,735 | 1,831 | 1,731 | 1,793 | +58 | +3.3% | 18,000 |
| 2018/10/29 | 1,785 | 1,797 | 1,713 | 1,735 | -35 | -2% | 7,000 |
| 2018/10/26 | 1,806 | 1,835 | 1,705 | 1,770 | -21 | -1.2% | 11,100 |
| 2018/10/25 | 1,800 | 1,825 | 1,750 | 1,791 | -82 | -4.4% | 10,500 |
| 2018/10/24 | 1,920 | 1,920 | 1,828 | 1,873 | -27 | -1.4% | 8,300 |
| 2018/10/23 | 1,908 | 1,915 | 1,900 | 1,900 | -22 | -1.1% | 3,400 |
| 2018/10/22 | 1,916 | 1,928 | 1,916 | 1,922 | -2 | -0.1% | 3,800 |
| 2018/10/19 | 1,901 | 1,929 | 1,900 | 1,924 | +23 | +1.2% | 6,200 |
| 2018/10/18 | 1,914 | 1,934 | 1,901 | 1,901 | -33 | -1.7% | 7,800 |
| 2018/10/17 | 1,899 | 1,934 | 1,878 | 1,934 | +75 | +4% | 9,800 |
| 2018/10/16 | 1,859 | 1,893 | 1,849 | 1,859 | +11 | +0.6% | 4,400 |
| 2018/10/15 | 1,889 | 1,900 | 1,848 | 1,848 | -28 | -1.5% | 4,500 |
| 2018/10/12 | 1,862 | 1,885 | 1,862 | 1,876 | +7 | +0.4% | 3,900 |
| 2018/10/11 | 1,900 | 1,900 | 1,852 | 1,869 | -60 | -3.1% | 8,200 |
| 2018/10/10 | 1,935 | 1,935 | 1,906 | 1,929 | +13 | +0.7% | 2,200 |
| 2018/10/09 | 1,910 | 1,938 | 1,910 | 1,916 | -2 | -0.1% | 3,700 |
| 2018/10/05 | 1,927 | 1,928 | 1,918 | 1,918 | -16 | -0.8% | 1,900 |
| 2018/10/04 | 1,925 | 1,936 | 1,918 | 1,934 | +9 | +0.5% | 2,800 |
| 2018/10/03 | 1,949 | 1,949 | 1,916 | 1,925 | -7 | -0.4% | 4,800 |
| 2018/10/02 | 1,975 | 1,975 | 1,930 | 1,932 | -28 | -1.4% | 5,400 |
| 2018/10/01 | 1,952 | 1,976 | 1,952 | 1,960 | +10 | +0.5% | 7,200 |
1451～
1500
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
