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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 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 |
1901～
1950
件表示中 / 5864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 | 121,900円 | +10.7% | +0.9% | 3.77% | 11.38倍 | 1.20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 |
| ＳＳＳＫ ＨＤ | 89,300円 | +1.8% | +46.2% | 1.79% | 19.55倍 | 1.83倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ｕｎｅｒｒｙ | 407,000円 | +34.3% | +59.4% | 0.00% | 38.04倍 | 7.55倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ウィルズ | 71,400円 | +10.0% | +10.6% | 1.82% | 19.26倍 | 6.49倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ヘッドウォータ | 386,000円 | +37.9% | -8.3% | 0.00% | 61.88倍 | 12.19倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
市場注目の銘柄
チャート関連のコラム
