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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,646 | 1,655 | 1,641 | 1,650 | +26 | +1.6% | 4,500 |
| 2017/07/10 | 1,624 | 1,649 | 1,610 | 1,624 | +13 | +0.8% | 4,000 |
| 2017/07/07 | 1,608 | 1,624 | 1,608 | 1,611 | -16 | -1% | 2,600 |
| 2017/07/06 | 1,620 | 1,646 | 1,611 | 1,627 | +20 | +1.2% | 5,200 |
| 2017/07/05 | 1,622 | 1,624 | 1,590 | 1,607 | -25 | -1.5% | 10,500 |
| 2017/07/04 | 1,647 | 1,650 | 1,632 | 1,632 | -9 | -0.5% | 3,600 |
| 2017/07/03 | 1,655 | 1,665 | 1,641 | 1,641 | -17 | -1% | 3,100 |
| 2017/06/30 | 1,643 | 1,661 | 1,643 | 1,658 | -10 | -0.6% | 11,200 |
| 2017/06/29 | 1,672 | 1,679 | 1,645 | 1,668 | -5 | -0.3% | 18,800 |
| 2017/06/28 | 1,690 | 1,690 | 1,672 | 1,673 | -6 | -0.4% | 7,800 |
| 2017/06/27 | 1,686 | 1,686 | 1,678 | 1,679 | +7 | +0.4% | 6,300 |
| 2017/06/26 | 1,670 | 1,677 | 1,670 | 1,672 | +6 | +0.4% | 4,700 |
| 2017/06/23 | 1,664 | 1,678 | 1,664 | 1,666 | +2 | +0.1% | 8,000 |
| 2017/06/22 | 1,653 | 1,664 | 1,653 | 1,664 | +6 | +0.4% | 4,500 |
| 2017/06/21 | 1,658 | 1,662 | 1,656 | 1,658 | ±0 | ±0% | 3,000 |
| 2017/06/20 | 1,653 | 1,664 | 1,645 | 1,658 | +5 | +0.3% | 14,100 |
| 2017/06/19 | 1,650 | 1,666 | 1,650 | 1,653 | +19 | +1.2% | 8,600 |
| 2017/06/16 | 1,647 | 1,647 | 1,633 | 1,634 | -3 | -0.2% | 3,100 |
| 2017/06/15 | 1,643 | 1,650 | 1,635 | 1,637 | -4 | -0.2% | 6,000 |
| 2017/06/14 | 1,621 | 1,645 | 1,620 | 1,641 | +23 | +1.4% | 5,300 |
| 2017/06/13 | 1,610 | 1,620 | 1,609 | 1,618 | +8 | +0.5% | 2,000 |
| 2017/06/12 | 1,615 | 1,615 | 1,609 | 1,610 | -10 | -0.6% | 2,800 |
| 2017/06/09 | 1,621 | 1,621 | 1,615 | 1,620 | +7 | +0.4% | 3,000 |
| 2017/06/08 | 1,605 | 1,621 | 1,604 | 1,613 | +12 | +0.7% | 3,500 |
| 2017/06/07 | 1,595 | 1,603 | 1,584 | 1,601 | +2 | +0.1% | 4,100 |
| 2017/06/06 | 1,605 | 1,607 | 1,594 | 1,599 | -10 | -0.6% | 3,100 |
| 2017/06/05 | 1,608 | 1,620 | 1,606 | 1,609 | -10 | -0.6% | 2,600 |
| 2017/06/02 | 1,630 | 1,630 | 1,603 | 1,619 | -8 | -0.5% | 4,000 |
| 2017/06/01 | 1,593 | 1,634 | 1,593 | 1,627 | +34 | +2.1% | 5,400 |
| 2017/05/31 | 1,608 | 1,646 | 1,593 | 1,593 | -35 | -2.1% | 8,500 |
| 2017/05/30 | 1,643 | 1,675 | 1,611 | 1,628 | +21 | +1.3% | 25,400 |
| 2017/05/29 | 1,538 | 1,608 | 1,530 | 1,607 | +73 | +4.8% | 25,300 |
| 2017/05/26 | 1,541 | 1,541 | 1,530 | 1,534 | -7 | -0.5% | 2,600 |
| 2017/05/25 | 1,533 | 1,542 | 1,521 | 1,541 | +8 | +0.5% | 9,700 |
| 2017/05/24 | 1,515 | 1,533 | 1,515 | 1,533 | +22 | +1.5% | 4,400 |
| 2017/05/23 | 1,503 | 1,517 | 1,503 | 1,511 | +8 | +0.5% | 3,000 |
| 2017/05/22 | 1,495 | 1,503 | 1,483 | 1,503 | +6 | +0.4% | 3,700 |
| 2017/05/19 | 1,490 | 1,501 | 1,466 | 1,497 | +7 | +0.5% | 3,400 |
| 2017/05/18 | 1,491 | 1,491 | 1,481 | 1,490 | -5 | -0.3% | 2,100 |
| 2017/05/17 | 1,500 | 1,518 | 1,483 | 1,495 | -9 | -0.6% | 7,800 |
| 2017/05/16 | 1,512 | 1,518 | 1,504 | 1,504 | -5 | -0.3% | 1,800 |
| 2017/05/15 | 1,540 | 1,540 | 1,503 | 1,509 | -26 | -1.7% | 13,300 |
| 2017/05/12 | 1,536 | 1,536 | 1,529 | 1,535 | -1 | -0.1% | 4,900 |
| 2017/05/11 | 1,532 | 1,536 | 1,530 | 1,536 | +3 | +0.2% | 5,300 |
| 2017/05/10 | 1,537 | 1,537 | 1,526 | 1,533 | -4 | -0.3% | 4,300 |
| 2017/05/09 | 1,541 | 1,542 | 1,534 | 1,537 | -4 | -0.3% | 3,600 |
| 2017/05/08 | 1,529 | 1,543 | 1,529 | 1,541 | +21 | +1.4% | 6,300 |
| 2017/05/02 | 1,526 | 1,526 | 1,512 | 1,520 | -5 | -0.3% | 4,200 |
| 2017/05/01 | 1,518 | 1,525 | 1,518 | 1,525 | +11 | +0.7% | 2,900 |
| 2017/04/28 | 1,520 | 1,520 | 1,499 | 1,514 | +3 | +0.2% | 3,700 |
1801～
1850
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
