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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,839 | 1,891 | 1,839 | 1,887 | +48 | +2.6% | 4,100 |
| 2018/07/17 | 1,805 | 1,839 | 1,805 | 1,839 | +34 | +1.9% | 2,500 |
| 2018/07/13 | 1,813 | 1,825 | 1,805 | 1,805 | -7 | -0.4% | 1,300 |
| 2018/07/12 | 1,801 | 1,823 | 1,801 | 1,812 | +5 | +0.3% | 2,300 |
| 2018/07/11 | 1,814 | 1,854 | 1,807 | 1,807 | -8 | -0.4% | 1,800 |
| 2018/07/10 | 1,810 | 1,831 | 1,810 | 1,815 | +13 | +0.7% | 2,000 |
| 2018/07/09 | 1,812 | 1,837 | 1,802 | 1,802 | -12 | -0.7% | 2,700 |
| 2018/07/06 | 1,811 | 1,814 | 1,806 | 1,814 | +14 | +0.8% | 1,500 |
| 2018/07/05 | 1,801 | 1,811 | 1,800 | 1,800 | -9 | -0.5% | 2,700 |
| 2018/07/04 | 1,803 | 1,822 | 1,803 | 1,809 | -5 | -0.3% | 2,400 |
| 2018/07/03 | 1,840 | 1,849 | 1,814 | 1,814 | +3 | +0.2% | 3,300 |
| 2018/07/02 | 1,834 | 1,835 | 1,807 | 1,811 | -32 | -1.7% | 2,400 |
| 2018/06/29 | 1,848 | 1,848 | 1,843 | 1,843 | +2 | +0.1% | 2,800 |
| 2018/06/28 | 1,850 | 1,850 | 1,837 | 1,841 | -7 | -0.4% | 5,500 |
| 2018/06/27 | 1,845 | 1,850 | 1,837 | 1,848 | +45 | +2.5% | 5,300 |
| 2018/06/26 | 1,801 | 1,822 | 1,801 | 1,803 | +2 | +0.1% | 2,500 |
| 2018/06/25 | 1,823 | 1,849 | 1,801 | 1,801 | -51 | -2.8% | 5,200 |
| 2018/06/22 | 1,810 | 1,852 | 1,807 | 1,852 | +46 | +2.5% | 1,100 |
| 2018/06/21 | 1,858 | 1,858 | 1,806 | 1,806 | -12 | -0.7% | 2,300 |
| 2018/06/20 | 1,821 | 1,830 | 1,780 | 1,818 | -12 | -0.7% | 4,900 |
| 2018/06/19 | 1,876 | 1,940 | 1,830 | 1,830 | -53 | -2.8% | 9,700 |
| 2018/06/18 | 1,872 | 1,900 | 1,872 | 1,883 | -6 | -0.3% | 2,300 |
| 2018/06/15 | 1,899 | 1,900 | 1,880 | 1,889 | -10 | -0.5% | 1,900 |
| 2018/06/14 | 1,860 | 1,899 | 1,860 | 1,899 | +29 | +1.6% | 2,900 |
| 2018/06/13 | 1,853 | 1,870 | 1,849 | 1,870 | +2 | +0.1% | 1,800 |
| 2018/06/12 | 1,869 | 1,870 | 1,858 | 1,868 | +3 | +0.2% | 2,100 |
| 2018/06/11 | 1,846 | 1,870 | 1,845 | 1,865 | +16 | +0.9% | 6,000 |
| 2018/06/08 | 1,831 | 1,849 | 1,831 | 1,849 | ±0 | ±0% | 2,900 |
| 2018/06/07 | 1,834 | 1,850 | 1,830 | 1,849 | +10 | +0.5% | 2,100 |
| 2018/06/06 | 1,839 | 1,840 | 1,815 | 1,839 | ±0 | ±0% | 1,100 |
| 2018/06/05 | 1,848 | 1,848 | 1,835 | 1,839 | -6 | -0.3% | 600 |
| 2018/06/04 | 1,850 | 1,850 | 1,834 | 1,845 | +42 | +2.3% | 4,300 |
| 2018/06/01 | 1,785 | 1,815 | 1,785 | 1,803 | +27 | +1.5% | 3,800 |
| 2018/05/31 | 1,775 | 1,794 | 1,775 | 1,776 | +1 | +0.1% | 2,500 |
| 2018/05/30 | 1,795 | 1,795 | 1,772 | 1,775 | -23 | -1.3% | 2,000 |
| 2018/05/29 | 1,814 | 1,814 | 1,740 | 1,798 | -6 | -0.3% | 5,600 |
| 2018/05/28 | 1,830 | 1,830 | 1,801 | 1,804 | -26 | -1.4% | 2,400 |
| 2018/05/25 | 1,849 | 1,849 | 1,814 | 1,830 | -33 | -1.8% | 1,500 |
| 2018/05/24 | 1,840 | 1,863 | 1,809 | 1,863 | +19 | +1% | 2,400 |
| 2018/05/23 | 1,863 | 1,864 | 1,834 | 1,844 | -19 | -1% | 2,700 |
| 2018/05/22 | 1,880 | 1,880 | 1,846 | 1,863 | -17 | -0.9% | 2,400 |
| 2018/05/21 | 1,880 | 1,886 | 1,866 | 1,880 | +8 | +0.4% | 1,400 |
| 2018/05/18 | 1,873 | 1,873 | 1,833 | 1,872 | -2 | -0.1% | 3,800 |
| 2018/05/17 | 1,831 | 1,874 | 1,824 | 1,874 | +51 | +2.8% | 4,300 |
| 2018/05/16 | 1,806 | 1,824 | 1,805 | 1,823 | -1 | -0.1% | 2,300 |
| 2018/05/15 | 1,828 | 1,829 | 1,815 | 1,824 | -4 | -0.2% | 3,300 |
| 2018/05/14 | 1,791 | 1,830 | 1,791 | 1,828 | +26 | +1.4% | 5,200 |
| 2018/05/11 | 1,768 | 1,828 | 1,767 | 1,802 | -38 | -2.1% | 14,800 |
| 2018/05/10 | 1,794 | 1,850 | 1,786 | 1,840 | +47 | +2.6% | 8,600 |
| 2018/05/09 | 1,783 | 1,794 | 1,770 | 1,793 | -3 | -0.2% | 2,800 |
1551～
1600
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
