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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,499 | 1,505 | 1,487 | 1,491 | -4 | -0.3% | 7,000 |
| 2017/02/14 | 1,500 | 1,500 | 1,489 | 1,495 | -3 | -0.2% | 2,600 |
| 2017/02/13 | 1,511 | 1,515 | 1,468 | 1,498 | +9 | +0.6% | 6,700 |
| 2017/02/10 | 1,475 | 1,500 | 1,471 | 1,489 | +7 | +0.5% | 8,100 |
| 2017/02/09 | 1,470 | 1,490 | 1,470 | 1,482 | -6 | -0.4% | 3,400 |
| 2017/02/08 | 1,496 | 1,496 | 1,471 | 1,488 | -6 | -0.4% | 4,400 |
| 2017/02/07 | 1,509 | 1,514 | 1,494 | 1,494 | -14 | -0.9% | 4,300 |
| 2017/02/06 | 1,500 | 1,520 | 1,499 | 1,508 | +1 | +0.1% | 4,800 |
| 2017/02/03 | 1,506 | 1,522 | 1,505 | 1,507 | -19 | -1.2% | 7,600 |
| 2017/02/02 | 1,522 | 1,533 | 1,465 | 1,526 | -7 | -0.5% | 9,100 |
| 2017/02/01 | 1,547 | 1,547 | 1,430 | 1,533 | -20 | -1.3% | 25,000 |
| 2017/01/31 | 1,525 | 1,600 | 1,525 | 1,553 | +20 | +1.3% | 26,600 |
| 2017/01/30 | 1,518 | 1,533 | 1,512 | 1,533 | +25 | +1.7% | 12,400 |
| 2017/01/27 | 1,499 | 1,509 | 1,485 | 1,508 | +20 | +1.3% | 15,000 |
| 2017/01/26 | 1,480 | 1,492 | 1,480 | 1,488 | +23 | +1.6% | 11,900 |
| 2017/01/25 | 1,457 | 1,465 | 1,450 | 1,465 | +16 | +1.1% | 4,600 |
| 2017/01/24 | 1,459 | 1,460 | 1,446 | 1,449 | ±0 | ±0% | 12,100 |
| 2017/01/23 | 1,447 | 1,449 | 1,435 | 1,449 | +17 | +1.2% | 7,500 |
| 2017/01/20 | 1,431 | 1,432 | 1,424 | 1,432 | +8 | +0.6% | 3,600 |
| 2017/01/19 | 1,430 | 1,435 | 1,416 | 1,424 | -6 | -0.4% | 4,800 |
| 2017/01/18 | 1,417 | 1,432 | 1,413 | 1,430 | +4 | +0.3% | 5,000 |
| 2017/01/17 | 1,424 | 1,426 | 1,410 | 1,426 | ±0 | ±0% | 4,500 |
| 2017/01/16 | 1,430 | 1,430 | 1,424 | 1,426 | +10 | +0.7% | 5,100 |
| 2017/01/13 | 1,399 | 1,420 | 1,398 | 1,416 | -2 | -0.1% | 9,100 |
| 2017/01/12 | 1,434 | 1,438 | 1,411 | 1,418 | -16 | -1.1% | 6,700 |
| 2017/01/11 | 1,441 | 1,443 | 1,421 | 1,434 | +8 | +0.6% | 9,800 |
| 2017/01/10 | 1,411 | 1,427 | 1,410 | 1,426 | +11 | +0.8% | 12,500 |
| 2017/01/06 | 1,410 | 1,420 | 1,405 | 1,415 | +5 | +0.4% | 7,900 |
| 2017/01/05 | 1,376 | 1,420 | 1,374 | 1,410 | +38 | +2.8% | 20,600 |
| 2017/01/04 | 1,365 | 1,375 | 1,365 | 1,372 | +7 | +0.5% | 9,000 |
| 2016/12/30 | 1,349 | 1,368 | 1,349 | 1,365 | -2 | -0.1% | 3,400 |
| 2016/12/29 | 1,378 | 1,380 | 1,341 | 1,367 | -6 | -0.4% | 14,700 |
| 2016/12/28 | 1,368 | 1,373 | 1,350 | 1,373 | +17 | +1.3% | 7,400 |
| 2016/12/27 | 1,355 | 1,363 | 1,349 | 1,356 | +7 | +0.5% | 8,300 |
| 2016/12/26 | 1,330 | 1,350 | 1,330 | 1,349 | +4 | +0.3% | 6,800 |
| 2016/12/22 | 1,340 | 1,348 | 1,329 | 1,345 | +5 | +0.4% | 5,100 |
| 2016/12/21 | 1,340 | 1,350 | 1,333 | 1,340 | -10 | -0.7% | 6,400 |
| 2016/12/20 | 1,339 | 1,351 | 1,333 | 1,350 | +14 | +1% | 6,200 |
| 2016/12/19 | 1,340 | 1,340 | 1,330 | 1,336 | -3 | -0.2% | 5,300 |
| 2016/12/16 | 1,340 | 1,340 | 1,335 | 1,339 | +1 | +0.1% | 4,500 |
| 2016/12/15 | 1,330 | 1,338 | 1,330 | 1,338 | -1 | -0.1% | 2,200 |
| 2016/12/14 | 1,338 | 1,345 | 1,331 | 1,339 | +1 | +0.1% | 2,300 |
| 2016/12/13 | 1,319 | 1,338 | 1,319 | 1,338 | -4 | -0.3% | 3,300 |
| 2016/12/12 | 1,352 | 1,363 | 1,341 | 1,342 | -3 | -0.2% | 8,100 |
| 2016/12/09 | 1,346 | 1,346 | 1,339 | 1,345 | -1 | -0.1% | 3,600 |
| 2016/12/08 | 1,355 | 1,355 | 1,320 | 1,346 | +1 | +0.1% | 9,100 |
| 2016/12/07 | 1,351 | 1,351 | 1,342 | 1,345 | -8 | -0.6% | 6,200 |
| 2016/12/06 | 1,354 | 1,359 | 1,353 | 1,353 | -2 | -0.1% | 3,200 |
| 2016/12/05 | 1,354 | 1,359 | 1,354 | 1,355 | -3 | -0.2% | 3,800 |
| 2016/12/02 | 1,362 | 1,369 | 1,354 | 1,358 | -2 | -0.1% | 5,700 |
1901～
1950
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
