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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,319 | 1,339 | 1,305 | 1,327 | -5 | -0.4% | 3,300 |
| 2024/08/20 | 1,322 | 1,335 | 1,307 | 1,332 | +20 | +1.5% | 2,800 |
| 2024/08/19 | 1,319 | 1,328 | 1,308 | 1,312 | -10 | -0.8% | 2,300 |
| 2024/08/16 | 1,309 | 1,323 | 1,309 | 1,322 | +22 | +1.7% | 3,000 |
| 2024/08/15 | 1,277 | 1,345 | 1,277 | 1,300 | +40 | +3.2% | 9,400 |
| 2024/08/14 | 1,296 | 1,296 | 1,255 | 1,260 | -25 | -1.9% | 7,100 |
| 2024/08/13 | 1,299 | 1,299 | 1,282 | 1,285 | +6 | +0.5% | 3,700 |
| 2024/08/09 | 1,304 | 1,304 | 1,259 | 1,279 | +5 | +0.4% | 9,500 |
| 2024/08/08 | 1,345 | 1,345 | 1,274 | 1,274 | -41 | -3.1% | 10,100 |
| 2024/08/07 | 1,207 | 1,315 | 1,207 | 1,315 | +108 | +8.9% | 6,800 |
| 2024/08/06 | 1,190 | 1,255 | 1,169 | 1,207 | +168 | +16.2% | 12,300 |
| 2024/08/05 | 1,339 | 1,340 | 1,039 | 1,039 | -300 | -22.4% | 24,500 |
| 2024/08/02 | 1,406 | 1,435 | 1,339 | 1,339 | -67 | -4.8% | 12,000 |
| 2024/08/01 | 1,405 | 1,435 | 1,396 | 1,406 | -29 | -2% | 10,900 |
| 2024/07/31 | 1,435 | 1,435 | 1,405 | 1,435 | +12 | +0.8% | 5,700 |
| 2024/07/30 | 1,420 | 1,432 | 1,394 | 1,423 | +25 | +1.8% | 9,200 |
| 2024/07/29 | 1,381 | 1,398 | 1,375 | 1,398 | +31 | +2.3% | 4,600 |
| 2024/07/26 | 1,377 | 1,398 | 1,367 | 1,367 | -8 | -0.6% | 3,200 |
| 2024/07/25 | 1,390 | 1,401 | 1,369 | 1,375 | -16 | -1.2% | 7,300 |
| 2024/07/24 | 1,403 | 1,416 | 1,391 | 1,391 | -12 | -0.9% | 4,700 |
| 2024/07/23 | 1,409 | 1,414 | 1,398 | 1,403 | +6 | +0.4% | 4,300 |
| 2024/07/22 | 1,411 | 1,411 | 1,390 | 1,397 | -1 | -0.1% | 4,500 |
| 2024/07/19 | 1,403 | 1,412 | 1,398 | 1,398 | -10 | -0.7% | 6,500 |
| 2024/07/18 | 1,412 | 1,413 | 1,401 | 1,408 | -6 | -0.4% | 5,800 |
| 2024/07/17 | 1,403 | 1,414 | 1,401 | 1,414 | +16 | +1.1% | 3,300 |
| 2024/07/16 | 1,400 | 1,410 | 1,394 | 1,398 | -3 | -0.2% | 5,400 |
| 2024/07/12 | 1,404 | 1,409 | 1,394 | 1,401 | -3 | -0.2% | 5,700 |
| 2024/07/11 | 1,405 | 1,409 | 1,391 | 1,404 | +5 | +0.4% | 5,100 |
| 2024/07/10 | 1,397 | 1,403 | 1,390 | 1,399 | +2 | +0.1% | 7,700 |
| 2024/07/09 | 1,420 | 1,420 | 1,393 | 1,397 | -23 | -1.6% | 4,600 |
| 2024/07/08 | 1,435 | 1,435 | 1,420 | 1,420 | -15 | -1% | 3,900 |
| 2024/07/05 | 1,440 | 1,442 | 1,422 | 1,435 | -15 | -1% | 4,500 |
| 2024/07/04 | 1,447 | 1,450 | 1,445 | 1,450 | +4 | +0.3% | 5,300 |
| 2024/07/03 | 1,445 | 1,448 | 1,437 | 1,446 | +1 | +0.1% | 4,300 |
| 2024/07/02 | 1,449 | 1,449 | 1,436 | 1,445 | +5 | +0.3% | 6,700 |
| 2024/07/01 | 1,449 | 1,449 | 1,431 | 1,440 | +17 | +1.2% | 16,600 |
| 2024/06/28 | 1,439 | 1,439 | 1,406 | 1,423 | +14 | +1% | 11,100 |
| 2024/06/27 | 1,409 | 1,409 | 1,394 | 1,409 | +4 | +0.3% | 11,000 |
| 2024/06/26 | 1,400 | 1,405 | 1,391 | 1,405 | +5 | +0.4% | 5,800 |
| 2024/06/25 | 1,375 | 1,403 | 1,375 | 1,400 | +20 | +1.4% | 10,800 |
| 2024/06/24 | 1,378 | 1,380 | 1,369 | 1,380 | +15 | +1.1% | 6,600 |
| 2024/06/21 | 1,369 | 1,374 | 1,363 | 1,365 | -4 | -0.3% | 6,500 |
| 2024/06/20 | 1,369 | 1,370 | 1,358 | 1,369 | +5 | +0.4% | 4,400 |
| 2024/06/19 | 1,350 | 1,367 | 1,341 | 1,364 | +14 | +1% | 3,800 |
| 2024/06/18 | 1,350 | 1,368 | 1,340 | 1,350 | +8 | +0.6% | 6,400 |
| 2024/06/17 | 1,344 | 1,348 | 1,334 | 1,342 | -4 | -0.3% | 8,300 |
| 2024/06/14 | 1,340 | 1,354 | 1,339 | 1,346 | +6 | +0.4% | 8,200 |
| 2024/06/13 | 1,345 | 1,348 | 1,336 | 1,340 | -5 | -0.4% | 3,200 |
| 2024/06/12 | 1,343 | 1,350 | 1,343 | 1,345 | +2 | +0.1% | 8,300 |
| 2024/06/11 | 1,358 | 1,359 | 1,343 | 1,343 | -15 | -1.1% | 16,100 |
151～
200
件表示中 / 5767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 | 112,900円 | +7.2% | +3.5% | 3.90% | 10.73倍 | 1.16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 |
| ニーズウェル | 35,200円 | +11.0% | +15.9% | 3.41% | 14.15倍 | 3.16倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| アイエスビー | 124,600円 | +6.3% | -20.5% | 4.33% | 9.08倍 | 1.06倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| データＳＥＣ | 79,100円 | +48.6% | - | 0.00% | 64.31倍 | 5.20倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| スターツ出版 | 359,500円 | +3.7% | +1.6% | 3.34% | 7.98倍 | 1.41倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
