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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,500 | 1,518 | 1,491 | 1,511 | +15 | +1% | 6,300 |
| 2017/04/26 | 1,485 | 1,496 | 1,474 | 1,496 | +25 | +1.7% | 4,500 |
| 2017/04/25 | 1,422 | 1,472 | 1,422 | 1,471 | +23 | +1.6% | 2,700 |
| 2017/04/24 | 1,448 | 1,457 | 1,447 | 1,448 | +1 | +0.1% | 2,100 |
| 2017/04/21 | 1,456 | 1,456 | 1,435 | 1,447 | +14 | +1% | 2,300 |
| 2017/04/20 | 1,450 | 1,450 | 1,426 | 1,433 | +2 | +0.1% | 4,200 |
| 2017/04/19 | 1,404 | 1,440 | 1,404 | 1,431 | +20 | +1.4% | 2,800 |
| 2017/04/18 | 1,419 | 1,420 | 1,408 | 1,411 | -2 | -0.1% | 3,900 |
| 2017/04/17 | 1,362 | 1,417 | 1,362 | 1,413 | +31 | +2.2% | 3,200 |
| 2017/04/14 | 1,360 | 1,389 | 1,360 | 1,382 | +12 | +0.9% | 3,300 |
| 2017/04/13 | 1,360 | 1,411 | 1,360 | 1,370 | -35 | -2.5% | 8,000 |
| 2017/04/12 | 1,422 | 1,422 | 1,400 | 1,405 | -19 | -1.3% | 6,400 |
| 2017/04/11 | 1,444 | 1,444 | 1,421 | 1,424 | -21 | -1.5% | 1,800 |
| 2017/04/10 | 1,425 | 1,452 | 1,411 | 1,445 | +25 | +1.8% | 4,300 |
| 2017/04/07 | 1,391 | 1,443 | 1,391 | 1,420 | +21 | +1.5% | 5,500 |
| 2017/04/06 | 1,480 | 1,484 | 1,321 | 1,399 | -68 | -4.6% | 15,800 |
| 2017/04/05 | 1,479 | 1,479 | 1,462 | 1,467 | -12 | -0.8% | 4,800 |
| 2017/04/04 | 1,500 | 1,501 | 1,468 | 1,479 | -25 | -1.7% | 10,600 |
| 2017/04/03 | 1,516 | 1,516 | 1,500 | 1,504 | +6 | +0.4% | 4,000 |
| 2017/03/31 | 1,533 | 1,550 | 1,498 | 1,498 | -37 | -2.4% | 8,300 |
| 2017/03/30 | 1,540 | 1,540 | 1,521 | 1,535 | -5 | -0.3% | 4,400 |
| 2017/03/29 | 1,530 | 1,552 | 1,502 | 1,540 | -4 | -0.3% | 6,400 |
| 2017/03/28 | 1,530 | 1,544 | 1,530 | 1,544 | +20 | +1.3% | 7,000 |
| 2017/03/27 | 1,526 | 1,527 | 1,521 | 1,524 | -2 | -0.1% | 3,300 |
| 2017/03/24 | 1,505 | 1,527 | 1,501 | 1,526 | +21 | +1.4% | 4,000 |
| 2017/03/23 | 1,518 | 1,518 | 1,503 | 1,505 | +13 | +0.9% | 3,900 |
| 2017/03/22 | 1,511 | 1,519 | 1,492 | 1,492 | -28 | -1.8% | 6,500 |
| 2017/03/21 | 1,512 | 1,525 | 1,512 | 1,520 | +13 | +0.9% | 3,500 |
| 2017/03/17 | 1,512 | 1,515 | 1,506 | 1,507 | -5 | -0.3% | 4,000 |
| 2017/03/16 | 1,502 | 1,512 | 1,491 | 1,512 | +9 | +0.6% | 5,000 |
| 2017/03/15 | 1,504 | 1,513 | 1,502 | 1,503 | -17 | -1.1% | 7,500 |
| 2017/03/14 | 1,520 | 1,528 | 1,501 | 1,520 | -9 | -0.6% | 6,800 |
| 2017/03/13 | 1,530 | 1,535 | 1,521 | 1,529 | -11 | -0.7% | 7,300 |
| 2017/03/10 | 1,540 | 1,553 | 1,532 | 1,540 | -10 | -0.6% | 9,700 |
| 2017/03/09 | 1,539 | 1,552 | 1,536 | 1,550 | +11 | +0.7% | 2,900 |
| 2017/03/08 | 1,551 | 1,555 | 1,539 | 1,539 | -12 | -0.8% | 3,500 |
| 2017/03/07 | 1,555 | 1,560 | 1,540 | 1,551 | -2 | -0.1% | 5,700 |
| 2017/03/06 | 1,550 | 1,554 | 1,547 | 1,553 | +3 | +0.2% | 3,200 |
| 2017/03/03 | 1,556 | 1,556 | 1,546 | 1,550 | -12 | -0.8% | 2,900 |
| 2017/03/02 | 1,566 | 1,566 | 1,549 | 1,562 | +26 | +1.7% | 8,800 |
| 2017/03/01 | 1,534 | 1,560 | 1,530 | 1,536 | +5 | +0.3% | 5,300 |
| 2017/02/28 | 1,535 | 1,550 | 1,527 | 1,531 | ±0 | ±0% | 12,100 |
| 2017/02/27 | 1,535 | 1,535 | 1,520 | 1,531 | +6 | +0.4% | 8,600 |
| 2017/02/24 | 1,529 | 1,545 | 1,520 | 1,525 | ±0 | ±0% | 7,900 |
| 2017/02/23 | 1,508 | 1,525 | 1,508 | 1,525 | +19 | +1.3% | 7,300 |
| 2017/02/22 | 1,513 | 1,513 | 1,497 | 1,506 | +19 | +1.3% | 4,500 |
| 2017/02/21 | 1,486 | 1,499 | 1,480 | 1,487 | -4 | -0.3% | 4,800 |
| 2017/02/20 | 1,480 | 1,500 | 1,480 | 1,491 | +4 | +0.3% | 5,300 |
| 2017/02/17 | 1,481 | 1,493 | 1,470 | 1,487 | -8 | -0.5% | 8,000 |
| 2017/02/16 | 1,487 | 1,495 | 1,486 | 1,495 | +4 | +0.3% | 3,100 |
1851～
1900
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
