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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,629 | 1,665 | 1,616 | 1,655 | +8 | +0.5% | 5,500 |
| 2017/12/05 | 1,678 | 1,678 | 1,647 | 1,647 | -31 | -1.8% | 1,700 |
| 2017/12/04 | 1,680 | 1,689 | 1,665 | 1,678 | +6 | +0.4% | 4,300 |
| 2017/12/01 | 1,681 | 1,687 | 1,670 | 1,672 | -7 | -0.4% | 5,300 |
| 2017/11/30 | 1,695 | 1,695 | 1,678 | 1,679 | -10 | -0.6% | 3,200 |
| 2017/11/29 | 1,678 | 1,689 | 1,677 | 1,689 | +17 | +1% | 10,700 |
| 2017/11/28 | 1,665 | 1,672 | 1,649 | 1,672 | +12 | +0.7% | 12,800 |
| 2017/11/27 | 1,650 | 1,663 | 1,642 | 1,660 | +16 | +1% | 1,500 |
| 2017/11/24 | 1,646 | 1,655 | 1,638 | 1,644 | +2 | +0.1% | 2,600 |
| 2017/11/22 | 1,631 | 1,655 | 1,630 | 1,642 | -8 | -0.5% | 1,300 |
| 2017/11/21 | 1,627 | 1,658 | 1,627 | 1,650 | +2 | +0.1% | 1,500 |
| 2017/11/20 | 1,630 | 1,653 | 1,610 | 1,648 | +15 | +0.9% | 2,800 |
| 2017/11/17 | 1,650 | 1,657 | 1,617 | 1,633 | +10 | +0.6% | 2,900 |
| 2017/11/16 | 1,615 | 1,631 | 1,615 | 1,623 | +5 | +0.3% | 1,800 |
| 2017/11/15 | 1,649 | 1,649 | 1,615 | 1,618 | -26 | -1.6% | 4,600 |
| 2017/11/14 | 1,670 | 1,670 | 1,630 | 1,644 | -26 | -1.6% | 4,200 |
| 2017/11/13 | 1,676 | 1,676 | 1,644 | 1,670 | -2 | -0.1% | 5,900 |
| 2017/11/10 | 1,664 | 1,675 | 1,660 | 1,672 | ±0 | ±0% | 4,700 |
| 2017/11/09 | 1,673 | 1,673 | 1,657 | 1,672 | +1 | +0.1% | 2,200 |
| 2017/11/08 | 1,666 | 1,678 | 1,657 | 1,671 | +5 | +0.3% | 6,400 |
| 2017/11/07 | 1,643 | 1,670 | 1,643 | 1,666 | +10 | +0.6% | 4,800 |
| 2017/11/06 | 1,659 | 1,668 | 1,650 | 1,656 | -15 | -0.9% | 4,300 |
| 2017/11/02 | 1,678 | 1,678 | 1,656 | 1,671 | +3 | +0.2% | 5,700 |
| 2017/11/01 | 1,664 | 1,668 | 1,659 | 1,668 | +23 | +1.4% | 7,700 |
| 2017/10/31 | 1,650 | 1,670 | 1,630 | 1,645 | -5 | -0.3% | 4,900 |
| 2017/10/30 | 1,644 | 1,650 | 1,632 | 1,650 | +12 | +0.7% | 8,100 |
| 2017/10/27 | 1,639 | 1,639 | 1,592 | 1,638 | +18 | +1.1% | 6,000 |
| 2017/10/26 | 1,620 | 1,623 | 1,603 | 1,620 | ±0 | ±0% | 1,800 |
| 2017/10/25 | 1,620 | 1,631 | 1,615 | 1,620 | -5 | -0.3% | 4,800 |
| 2017/10/24 | 1,630 | 1,630 | 1,621 | 1,625 | -2 | -0.1% | 3,200 |
| 2017/10/23 | 1,616 | 1,628 | 1,616 | 1,627 | +12 | +0.7% | 3,400 |
| 2017/10/20 | 1,605 | 1,625 | 1,600 | 1,615 | +10 | +0.6% | 6,600 |
| 2017/10/19 | 1,616 | 1,616 | 1,605 | 1,605 | -11 | -0.7% | 2,200 |
| 2017/10/18 | 1,613 | 1,616 | 1,605 | 1,616 | +4 | +0.2% | 2,900 |
| 2017/10/17 | 1,611 | 1,616 | 1,610 | 1,612 | -1 | -0.1% | 2,900 |
| 2017/10/16 | 1,612 | 1,625 | 1,610 | 1,613 | +1 | +0.1% | 4,800 |
| 2017/10/13 | 1,607 | 1,619 | 1,607 | 1,612 | +5 | +0.3% | 1,100 |
| 2017/10/12 | 1,610 | 1,630 | 1,599 | 1,607 | +9 | +0.6% | 6,900 |
| 2017/10/11 | 1,604 | 1,604 | 1,590 | 1,598 | +2 | +0.1% | 4,600 |
| 2017/10/10 | 1,595 | 1,605 | 1,589 | 1,596 | +9 | +0.6% | 3,900 |
| 2017/10/06 | 1,587 | 1,589 | 1,580 | 1,587 | -17 | -1.1% | 4,000 |
| 2017/10/05 | 1,597 | 1,615 | 1,591 | 1,604 | -1 | -0.1% | 3,100 |
| 2017/10/04 | 1,606 | 1,619 | 1,599 | 1,605 | -8 | -0.5% | 3,000 |
| 2017/10/03 | 1,613 | 1,629 | 1,613 | 1,613 | ±0 | ±0% | 2,400 |
| 2017/10/02 | 1,590 | 1,618 | 1,583 | 1,613 | +11 | +0.7% | 7,600 |
| 2017/09/29 | 1,629 | 1,629 | 1,596 | 1,602 | -24 | -1.5% | 3,300 |
| 2017/09/28 | 1,628 | 1,628 | 1,598 | 1,626 | +15 | +0.9% | 8,800 |
| 2017/09/27 | 1,604 | 1,611 | 1,590 | 1,611 | +13 | +0.8% | 3,900 |
| 2017/09/26 | 1,580 | 1,602 | 1,580 | 1,598 | +12 | +0.8% | 5,900 |
| 2017/09/25 | 1,587 | 1,599 | 1,586 | 1,586 | -8 | -0.5% | 9,700 |
1701～
1750
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
