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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,952 | 1,952 | 1,925 | 1,950 | +6 | +0.3% | 4,700 |
| 2018/09/27 | 1,938 | 1,944 | 1,933 | 1,944 | +16 | +0.8% | 3,700 |
| 2018/09/26 | 1,945 | 1,945 | 1,917 | 1,928 | -23 | -1.2% | 9,600 |
| 2018/09/25 | 1,948 | 1,951 | 1,901 | 1,951 | +3 | +0.2% | 8,600 |
| 2018/09/21 | 1,912 | 1,948 | 1,912 | 1,948 | +38 | +2% | 6,600 |
| 2018/09/20 | 1,905 | 1,911 | 1,900 | 1,910 | +6 | +0.3% | 3,400 |
| 2018/09/19 | 1,910 | 1,910 | 1,898 | 1,904 | -2 | -0.1% | 7,600 |
| 2018/09/18 | 1,882 | 1,909 | 1,881 | 1,906 | +1 | +0.1% | 1,600 |
| 2018/09/14 | 1,905 | 1,908 | 1,890 | 1,905 | ±0 | ±0% | 4,700 |
| 2018/09/13 | 1,890 | 1,905 | 1,890 | 1,905 | +9 | +0.5% | 1,500 |
| 2018/09/12 | 1,917 | 1,917 | 1,890 | 1,896 | -17 | -0.9% | 3,900 |
| 2018/09/11 | 1,913 | 1,913 | 1,900 | 1,913 | -9 | -0.5% | 4,400 |
| 2018/09/10 | 1,924 | 1,924 | 1,907 | 1,922 | +16 | +0.8% | 2,900 |
| 2018/09/07 | 1,900 | 1,907 | 1,900 | 1,906 | +6 | +0.3% | 1,900 |
| 2018/09/06 | 1,900 | 1,911 | 1,881 | 1,900 | -17 | -0.9% | 3,000 |
| 2018/09/05 | 1,923 | 1,936 | 1,912 | 1,917 | +2 | +0.1% | 2,700 |
| 2018/09/04 | 1,900 | 1,920 | 1,899 | 1,915 | +13 | +0.7% | 3,800 |
| 2018/09/03 | 1,890 | 1,920 | 1,889 | 1,902 | -26 | -1.3% | 3,300 |
| 2018/08/31 | 1,899 | 1,932 | 1,894 | 1,928 | +9 | +0.5% | 4,400 |
| 2018/08/30 | 1,899 | 1,919 | 1,899 | 1,919 | +23 | +1.2% | 5,800 |
| 2018/08/29 | 1,906 | 1,906 | 1,891 | 1,896 | +5 | +0.3% | 1,700 |
| 2018/08/28 | 1,909 | 1,914 | 1,891 | 1,891 | -3 | -0.2% | 1,900 |
| 2018/08/27 | 1,879 | 1,899 | 1,879 | 1,894 | +22 | +1.2% | 900 |
| 2018/08/24 | 1,860 | 1,876 | 1,850 | 1,872 | +13 | +0.7% | 4,000 |
| 2018/08/23 | 1,840 | 1,862 | 1,827 | 1,859 | +34 | +1.9% | 2,600 |
| 2018/08/22 | 1,821 | 1,863 | 1,821 | 1,825 | +2 | +0.1% | 5,800 |
| 2018/08/21 | 1,862 | 1,862 | 1,823 | 1,823 | -39 | -2.1% | 3,800 |
| 2018/08/20 | 1,854 | 1,879 | 1,835 | 1,862 | +2 | +0.1% | 5,500 |
| 2018/08/17 | 1,853 | 1,884 | 1,851 | 1,860 | +7 | +0.4% | 4,000 |
| 2018/08/16 | 1,856 | 1,892 | 1,853 | 1,853 | -33 | -1.7% | 3,100 |
| 2018/08/15 | 1,850 | 1,887 | 1,846 | 1,886 | +24 | +1.3% | 2,300 |
| 2018/08/14 | 1,842 | 1,909 | 1,842 | 1,862 | +33 | +1.8% | 10,100 |
| 2018/08/13 | 1,876 | 1,882 | 1,817 | 1,829 | -73 | -3.8% | 9,800 |
| 2018/08/10 | 1,885 | 1,919 | 1,873 | 1,902 | +21 | +1.1% | 6,000 |
| 2018/08/09 | 1,854 | 1,898 | 1,846 | 1,881 | +22 | +1.2% | 6,900 |
| 2018/08/08 | 1,907 | 1,907 | 1,851 | 1,859 | -48 | -2.5% | 3,500 |
| 2018/08/07 | 1,872 | 1,910 | 1,872 | 1,907 | +68 | +3.7% | 4,300 |
| 2018/08/06 | 1,866 | 1,887 | 1,835 | 1,839 | -28 | -1.5% | 5,300 |
| 2018/08/03 | 1,891 | 1,903 | 1,867 | 1,867 | -34 | -1.8% | 4,000 |
| 2018/08/02 | 1,939 | 1,939 | 1,880 | 1,901 | -20 | -1% | 4,800 |
| 2018/08/01 | 1,940 | 1,942 | 1,914 | 1,921 | -29 | -1.5% | 6,400 |
| 2018/07/31 | 1,989 | 1,989 | 1,932 | 1,950 | -35 | -1.8% | 6,700 |
| 2018/07/30 | 1,989 | 1,990 | 1,900 | 1,985 | +76 | +4% | 17,700 |
| 2018/07/27 | 1,899 | 1,930 | 1,897 | 1,909 | +35 | +1.9% | 15,300 |
| 2018/07/26 | 1,863 | 1,877 | 1,860 | 1,874 | +5 | +0.3% | 3,100 |
| 2018/07/25 | 1,885 | 1,885 | 1,855 | 1,869 | -7 | -0.4% | 900 |
| 2018/07/24 | 1,880 | 1,881 | 1,867 | 1,876 | ±0 | ±0% | 2,400 |
| 2018/07/23 | 1,889 | 1,896 | 1,866 | 1,876 | -14 | -0.7% | 3,500 |
| 2018/07/20 | 1,899 | 1,899 | 1,870 | 1,890 | +2 | +0.1% | 2,800 |
| 2018/07/19 | 1,887 | 1,890 | 1,878 | 1,888 | +1 | +0.1% | 3,500 |
1501～
1550
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
