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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,354 | 1,373 | 1,347 | 1,360 | +16 | +1.2% | 14,400 |
| 2016/11/30 | 1,340 | 1,353 | 1,340 | 1,344 | +9 | +0.7% | 12,500 |
| 2016/11/29 | 1,327 | 1,335 | 1,321 | 1,335 | +10 | +0.8% | 4,700 |
| 2016/11/28 | 1,307 | 1,325 | 1,302 | 1,325 | +18 | +1.4% | 5,900 |
| 2016/11/25 | 1,311 | 1,320 | 1,305 | 1,307 | -9 | -0.7% | 5,000 |
| 2016/11/24 | 1,320 | 1,320 | 1,312 | 1,316 | ±0 | ±0% | 3,700 |
| 2016/11/22 | 1,300 | 1,318 | 1,289 | 1,316 | +16 | +1.2% | 11,900 |
| 2016/11/21 | 1,279 | 1,303 | 1,263 | 1,300 | +22 | +1.7% | 16,800 |
| 2016/11/18 | 1,273 | 1,279 | 1,269 | 1,278 | +6 | +0.5% | 4,100 |
| 2016/11/17 | 1,263 | 1,272 | 1,252 | 1,272 | +9 | +0.7% | 6,600 |
| 2016/11/16 | 1,260 | 1,267 | 1,257 | 1,263 | +7 | +0.6% | 4,400 |
| 2016/11/15 | 1,269 | 1,270 | 1,255 | 1,256 | -13 | -1% | 1,700 |
| 2016/11/14 | 1,257 | 1,273 | 1,255 | 1,269 | +17 | +1.4% | 5,000 |
| 2016/11/11 | 1,253 | 1,260 | 1,250 | 1,252 | +4 | +0.3% | 4,000 |
| 2016/11/10 | 1,250 | 1,250 | 1,222 | 1,248 | +41 | +3.4% | 4,200 |
| 2016/11/09 | 1,240 | 1,248 | 1,200 | 1,207 | -46 | -3.7% | 10,200 |
| 2016/11/08 | 1,260 | 1,260 | 1,252 | 1,253 | -3 | -0.2% | 1,300 |
| 2016/11/07 | 1,257 | 1,264 | 1,255 | 1,256 | +10 | +0.8% | 7,100 |
| 2016/11/04 | 1,239 | 1,250 | 1,230 | 1,246 | +28 | +2.3% | 12,600 |
| 2016/11/02 | 1,210 | 1,228 | 1,184 | 1,218 | -11 | -0.9% | 1,700 |
| 2016/11/01 | 1,222 | 1,233 | 1,214 | 1,229 | +1 | +0.1% | 2,800 |
| 2016/10/31 | 1,220 | 1,238 | 1,200 | 1,228 | +18 | +1.5% | 7,100 |
| 2016/10/28 | 1,192 | 1,210 | 1,192 | 1,210 | -12 | -1% | 9,000 |
| 2016/10/27 | 1,213 | 1,225 | 1,206 | 1,222 | +16 | +1.3% | 5,000 |
| 2016/10/26 | 1,185 | 1,209 | 1,185 | 1,206 | +24 | +2% | 13,900 |
| 2016/10/25 | 1,174 | 1,185 | 1,174 | 1,182 | +9 | +0.8% | 4,500 |
| 2016/10/24 | 1,175 | 1,175 | 1,171 | 1,173 | -2 | -0.2% | 700 |
| 2016/10/21 | 1,180 | 1,180 | 1,175 | 1,175 | -3 | -0.3% | 800 |
| 2016/10/20 | 1,170 | 1,180 | 1,170 | 1,178 | +7 | +0.6% | 1,700 |
| 2016/10/19 | 1,166 | 1,180 | 1,166 | 1,171 | +5 | +0.4% | 2,200 |
| 2016/10/18 | 1,169 | 1,169 | 1,159 | 1,166 | -2 | -0.2% | 1,200 |
| 2016/10/17 | 1,161 | 1,171 | 1,159 | 1,168 | -1 | -0.1% | 1,200 |
| 2016/10/14 | 1,150 | 1,169 | 1,148 | 1,169 | +19 | +1.7% | 1,400 |
| 2016/10/13 | 1,150 | 1,150 | 1,150 | 1,150 | +5 | +0.4% | 200 |
| 2016/10/12 | 1,135 | 1,154 | 1,135 | 1,145 | -12 | -1% | 1,500 |
| 2016/10/11 | 1,160 | 1,160 | 1,146 | 1,157 | -3 | -0.3% | 1,900 |
| 2016/10/07 | 1,166 | 1,166 | 1,133 | 1,160 | -7 | -0.6% | 3,000 |
| 2016/10/06 | 1,169 | 1,170 | 1,161 | 1,167 | +1 | +0.1% | 2,000 |
| 2016/10/05 | 1,160 | 1,169 | 1,160 | 1,166 | -1 | -0.1% | 2,100 |
| 2016/10/04 | 1,164 | 1,169 | 1,162 | 1,167 | +8 | +0.7% | 2,100 |
| 2016/10/03 | 1,170 | 1,170 | 1,152 | 1,159 | +4 | +0.3% | 3,300 |
| 2016/09/30 | 1,150 | 1,159 | 1,150 | 1,155 | -6 | -0.5% | 1,700 |
| 2016/09/29 | 1,156 | 1,170 | 1,147 | 1,161 | +13 | +1.1% | 4,600 |
| 2016/09/28 | 1,159 | 1,159 | 1,129 | 1,148 | -9 | -0.8% | 3,000 |
| 2016/09/27 | 1,150 | 1,157 | 1,138 | 1,157 | +7 | +0.6% | 4,800 |
| 2016/09/26 | 1,146 | 1,150 | 1,146 | 1,150 | -4 | -0.3% | 3,000 |
| 2016/09/23 | 1,140 | 1,154 | 1,140 | 1,154 | +14 | +1.2% | 2,300 |
| 2016/09/21 | 1,134 | 1,143 | 1,123 | 1,140 | +1 | +0.1% | 3,200 |
| 2016/09/20 | 1,127 | 1,150 | 1,127 | 1,139 | +10 | +0.9% | 2,400 |
| 2016/09/16 | 1,141 | 1,141 | 1,129 | 1,129 | -17 | -1.5% | 1,900 |
1951～
2000
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
