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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,788 | 1,807 | 1,766 | 1,796 | +29 | +1.6% | 3,500 |
| 2018/05/07 | 1,731 | 1,780 | 1,731 | 1,767 | +37 | +2.1% | 2,900 |
| 2018/05/02 | 1,735 | 1,735 | 1,711 | 1,730 | +46 | +2.7% | 5,600 |
| 2018/05/01 | 1,668 | 1,701 | 1,668 | 1,684 | +16 | +1% | 3,900 |
| 2018/04/27 | 1,661 | 1,668 | 1,657 | 1,668 | +2 | +0.1% | 10,900 |
| 2018/04/26 | 1,646 | 1,666 | 1,645 | 1,666 | +10 | +0.6% | 6,600 |
| 2018/04/25 | 1,646 | 1,665 | 1,646 | 1,656 | -1 | -0.1% | 4,700 |
| 2018/04/24 | 1,649 | 1,662 | 1,649 | 1,657 | -5 | -0.3% | 5,300 |
| 2018/04/23 | 1,646 | 1,662 | 1,646 | 1,662 | +11 | +0.7% | 3,300 |
| 2018/04/20 | 1,662 | 1,666 | 1,643 | 1,651 | -23 | -1.4% | 6,600 |
| 2018/04/19 | 1,685 | 1,685 | 1,665 | 1,674 | +4 | +0.2% | 5,600 |
| 2018/04/18 | 1,656 | 1,676 | 1,654 | 1,670 | +45 | +2.8% | 3,600 |
| 2018/04/17 | 1,634 | 1,637 | 1,625 | 1,625 | -28 | -1.7% | 4,900 |
| 2018/04/16 | 1,659 | 1,659 | 1,644 | 1,653 | -16 | -1% | 2,200 |
| 2018/04/13 | 1,658 | 1,675 | 1,642 | 1,669 | +2 | +0.1% | 7,400 |
| 2018/04/12 | 1,664 | 1,668 | 1,659 | 1,667 | +8 | +0.5% | 3,800 |
| 2018/04/11 | 1,654 | 1,667 | 1,640 | 1,659 | +1 | +0.1% | 4,700 |
| 2018/04/10 | 1,665 | 1,670 | 1,644 | 1,658 | -4 | -0.2% | 2,400 |
| 2018/04/09 | 1,648 | 1,662 | 1,640 | 1,662 | +11 | +0.7% | 3,200 |
| 2018/04/06 | 1,627 | 1,652 | 1,627 | 1,651 | +24 | +1.5% | 4,900 |
| 2018/04/05 | 1,638 | 1,658 | 1,627 | 1,627 | -32 | -1.9% | 7,800 |
| 2018/04/04 | 1,647 | 1,668 | 1,637 | 1,659 | -28 | -1.7% | 8,500 |
| 2018/04/03 | 1,682 | 1,687 | 1,667 | 1,687 | -1 | -0.1% | 1,900 |
| 2018/04/02 | 1,694 | 1,700 | 1,682 | 1,688 | -10 | -0.6% | 2,100 |
| 2018/03/30 | 1,685 | 1,703 | 1,673 | 1,698 | +4 | +0.2% | 6,200 |
| 2018/03/29 | 1,689 | 1,694 | 1,667 | 1,694 | +2 | +0.1% | 6,300 |
| 2018/03/28 | 1,742 | 1,742 | 1,680 | 1,692 | -32 | -1.9% | 5,300 |
| 2018/03/27 | 1,749 | 1,750 | 1,682 | 1,724 | +15 | +0.9% | 7,300 |
| 2018/03/26 | 1,690 | 1,709 | 1,680 | 1,709 | +14 | +0.8% | 3,300 |
| 2018/03/23 | 1,739 | 1,739 | 1,690 | 1,695 | -56 | -3.2% | 4,500 |
| 2018/03/22 | 1,731 | 1,765 | 1,722 | 1,751 | +22 | +1.3% | 3,800 |
| 2018/03/20 | 1,729 | 1,731 | 1,729 | 1,729 | -4 | -0.2% | 1,700 |
| 2018/03/19 | 1,757 | 1,757 | 1,725 | 1,733 | -29 | -1.6% | 4,600 |
| 2018/03/16 | 1,750 | 1,777 | 1,750 | 1,762 | +19 | +1.1% | 3,400 |
| 2018/03/15 | 1,738 | 1,748 | 1,738 | 1,743 | +8 | +0.5% | 2,600 |
| 2018/03/14 | 1,764 | 1,764 | 1,725 | 1,735 | -33 | -1.9% | 4,200 |
| 2018/03/13 | 1,740 | 1,768 | 1,735 | 1,768 | +26 | +1.5% | 1,800 |
| 2018/03/12 | 1,736 | 1,749 | 1,736 | 1,742 | +6 | +0.3% | 3,200 |
| 2018/03/09 | 1,740 | 1,754 | 1,734 | 1,736 | -5 | -0.3% | 4,900 |
| 2018/03/08 | 1,758 | 1,758 | 1,731 | 1,741 | -12 | -0.7% | 2,300 |
| 2018/03/07 | 1,759 | 1,762 | 1,753 | 1,753 | ±0 | ±0% | 1,900 |
| 2018/03/06 | 1,758 | 1,770 | 1,750 | 1,753 | +25 | +1.4% | 3,400 |
| 2018/03/05 | 1,742 | 1,752 | 1,716 | 1,728 | -24 | -1.4% | 2,400 |
| 2018/03/02 | 1,750 | 1,765 | 1,747 | 1,752 | -4 | -0.2% | 5,700 |
| 2018/03/01 | 1,814 | 1,814 | 1,756 | 1,756 | -58 | -3.2% | 7,400 |
| 2018/02/28 | 1,840 | 1,840 | 1,805 | 1,814 | -26 | -1.4% | 3,300 |
| 2018/02/27 | 1,856 | 1,856 | 1,785 | 1,840 | -17 | -0.9% | 12,500 |
| 2018/02/26 | 1,740 | 1,868 | 1,700 | 1,857 | +131 | +7.6% | 11,700 |
| 2018/02/23 | 1,696 | 1,762 | 1,696 | 1,726 | +23 | +1.4% | 7,200 |
| 2018/02/22 | 1,686 | 1,703 | 1,686 | 1,703 | +9 | +0.5% | 1,200 |
1601～
1650
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
