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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,595 | 1,601 | 1,594 | 1,594 | -5 | -0.3% | 2,600 |
| 2017/09/21 | 1,590 | 1,603 | 1,590 | 1,599 | +9 | +0.6% | 3,000 |
| 2017/09/20 | 1,590 | 1,602 | 1,585 | 1,590 | -12 | -0.7% | 3,000 |
| 2017/09/19 | 1,575 | 1,609 | 1,575 | 1,602 | +8 | +0.5% | 5,500 |
| 2017/09/15 | 1,585 | 1,595 | 1,566 | 1,594 | +12 | +0.8% | 2,100 |
| 2017/09/14 | 1,600 | 1,600 | 1,581 | 1,582 | -12 | -0.8% | 1,900 |
| 2017/09/13 | 1,600 | 1,602 | 1,580 | 1,594 | -16 | -1% | 2,500 |
| 2017/09/12 | 1,612 | 1,612 | 1,603 | 1,610 | +11 | +0.7% | 1,600 |
| 2017/09/11 | 1,607 | 1,607 | 1,591 | 1,599 | +32 | +2% | 2,300 |
| 2017/09/08 | 1,563 | 1,575 | 1,563 | 1,567 | -4 | -0.3% | 3,500 |
| 2017/09/07 | 1,553 | 1,576 | 1,553 | 1,571 | +19 | +1.2% | 1,500 |
| 2017/09/06 | 1,511 | 1,552 | 1,500 | 1,552 | -7 | -0.4% | 4,400 |
| 2017/09/05 | 1,595 | 1,595 | 1,550 | 1,559 | -36 | -2.3% | 3,700 |
| 2017/09/04 | 1,615 | 1,615 | 1,580 | 1,595 | -3 | -0.2% | 1,500 |
| 2017/09/01 | 1,608 | 1,614 | 1,598 | 1,598 | -12 | -0.7% | 1,400 |
| 2017/08/31 | 1,615 | 1,615 | 1,603 | 1,610 | +1 | +0.1% | 2,700 |
| 2017/08/30 | 1,614 | 1,614 | 1,600 | 1,609 | +10 | +0.6% | 2,800 |
| 2017/08/29 | 1,600 | 1,600 | 1,590 | 1,599 | +6 | +0.4% | 3,600 |
| 2017/08/28 | 1,605 | 1,614 | 1,591 | 1,593 | -8 | -0.5% | 1,800 |
| 2017/08/25 | 1,590 | 1,604 | 1,590 | 1,601 | +21 | +1.3% | 2,200 |
| 2017/08/24 | 1,587 | 1,587 | 1,570 | 1,580 | -5 | -0.3% | 1,900 |
| 2017/08/23 | 1,589 | 1,589 | 1,576 | 1,585 | +10 | +0.6% | 2,200 |
| 2017/08/22 | 1,588 | 1,588 | 1,571 | 1,575 | -1 | -0.1% | 1,700 |
| 2017/08/21 | 1,575 | 1,579 | 1,570 | 1,576 | -2 | -0.1% | 1,600 |
| 2017/08/18 | 1,599 | 1,599 | 1,573 | 1,578 | -24 | -1.5% | 3,700 |
| 2017/08/17 | 1,614 | 1,614 | 1,602 | 1,602 | +4 | +0.3% | 4,300 |
| 2017/08/16 | 1,577 | 1,609 | 1,577 | 1,598 | +31 | +2% | 4,800 |
| 2017/08/15 | 1,565 | 1,569 | 1,551 | 1,567 | +16 | +1% | 6,200 |
| 2017/08/14 | 1,537 | 1,558 | 1,537 | 1,551 | +1 | +0.1% | 5,400 |
| 2017/08/10 | 1,552 | 1,562 | 1,533 | 1,550 | +17 | +1.1% | 5,600 |
| 2017/08/09 | 1,548 | 1,548 | 1,515 | 1,533 | -10 | -0.6% | 11,800 |
| 2017/08/08 | 1,544 | 1,544 | 1,536 | 1,543 | -1 | -0.1% | 2,000 |
| 2017/08/07 | 1,557 | 1,557 | 1,535 | 1,544 | ±0 | ±0% | 9,300 |
| 2017/08/04 | 1,527 | 1,545 | 1,527 | 1,544 | +7 | +0.5% | 3,700 |
| 2017/08/03 | 1,536 | 1,539 | 1,527 | 1,537 | -4 | -0.3% | 4,600 |
| 2017/08/02 | 1,537 | 1,544 | 1,525 | 1,541 | +13 | +0.9% | 6,200 |
| 2017/08/01 | 1,519 | 1,536 | 1,511 | 1,528 | -1 | -0.1% | 9,600 |
| 2017/07/31 | 1,541 | 1,553 | 1,502 | 1,529 | -132 | -7.9% | 25,600 |
| 2017/07/28 | 1,664 | 1,677 | 1,661 | 1,661 | -3 | -0.2% | 2,600 |
| 2017/07/27 | 1,664 | 1,670 | 1,661 | 1,664 | +7 | +0.4% | 3,300 |
| 2017/07/26 | 1,657 | 1,657 | 1,655 | 1,657 | -3 | -0.2% | 2,800 |
| 2017/07/25 | 1,663 | 1,663 | 1,654 | 1,660 | +1 | +0.1% | 800 |
| 2017/07/24 | 1,657 | 1,659 | 1,651 | 1,659 | -5 | -0.3% | 3,300 |
| 2017/07/21 | 1,675 | 1,675 | 1,663 | 1,664 | -5 | -0.3% | 1,800 |
| 2017/07/20 | 1,670 | 1,672 | 1,664 | 1,669 | +5 | +0.3% | 2,600 |
| 2017/07/19 | 1,651 | 1,666 | 1,650 | 1,664 | +4 | +0.2% | 2,000 |
| 2017/07/18 | 1,667 | 1,671 | 1,655 | 1,660 | -6 | -0.4% | 4,100 |
| 2017/07/14 | 1,666 | 1,670 | 1,665 | 1,666 | +8 | +0.5% | 2,300 |
| 2017/07/13 | 1,670 | 1,678 | 1,658 | 1,658 | -5 | -0.3% | 2,200 |
| 2017/07/12 | 1,666 | 1,669 | 1,659 | 1,663 | +13 | +0.8% | 2,900 |
1751～
1800
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
