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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 1,076 | 1,120 | 1,076 | 1,120 | +46 | +4.3% | 4,900 |
| 2016/07/08 | 1,084 | 1,085 | 1,059 | 1,074 | -7 | -0.6% | 4,700 |
| 2016/07/07 | 1,058 | 1,081 | 1,058 | 1,081 | +13 | +1.2% | 2,300 |
| 2016/07/06 | 1,098 | 1,098 | 1,062 | 1,068 | -30 | -2.7% | 3,700 |
| 2016/07/05 | 1,098 | 1,109 | 1,075 | 1,098 | -15 | -1.3% | 7,400 |
| 2016/07/04 | 1,104 | 1,120 | 1,104 | 1,113 | -21 | -1.9% | 4,300 |
| 2016/07/01 | 1,124 | 1,140 | 1,124 | 1,134 | -4 | -0.4% | 3,100 |
| 2016/06/30 | 1,140 | 1,140 | 1,125 | 1,138 | +25 | +2.2% | 4,900 |
| 2016/06/29 | 1,135 | 1,135 | 1,075 | 1,113 | +8 | +0.7% | 5,600 |
| 2016/06/28 | 1,082 | 1,105 | 1,060 | 1,105 | +61 | +5.8% | 8,700 |
| 2016/06/27 | 1,066 | 1,083 | 1,000 | 1,044 | -45 | -4.1% | 14,600 |
| 2016/06/24 | 1,120 | 1,136 | 1,074 | 1,089 | -56 | -4.9% | 6,900 |
| 2016/06/23 | 1,116 | 1,145 | 1,116 | 1,145 | +15 | +1.3% | 800 |
| 2016/06/22 | 1,123 | 1,144 | 1,119 | 1,130 | -17 | -1.5% | 2,100 |
| 2016/06/21 | 1,115 | 1,149 | 1,115 | 1,147 | +6 | +0.5% | 2,600 |
| 2016/06/20 | 1,144 | 1,144 | 1,114 | 1,141 | +18 | +1.6% | 1,900 |
| 2016/06/17 | 1,114 | 1,123 | 1,104 | 1,123 | +10 | +0.9% | 2,300 |
| 2016/06/16 | 1,121 | 1,124 | 1,113 | 1,113 | -19 | -1.7% | 2,100 |
| 2016/06/15 | 1,120 | 1,138 | 1,120 | 1,132 | -8 | -0.7% | 1,400 |
| 2016/06/14 | 1,132 | 1,140 | 1,125 | 1,140 | -6 | -0.5% | 3,400 |
| 2016/06/13 | 1,165 | 1,165 | 1,135 | 1,146 | -27 | -2.3% | 3,100 |
| 2016/06/10 | 1,175 | 1,177 | 1,168 | 1,173 | +9 | +0.8% | 3,900 |
| 2016/06/09 | 1,155 | 1,169 | 1,150 | 1,164 | -6 | -0.5% | 5,500 |
| 2016/06/08 | 1,153 | 1,173 | 1,153 | 1,170 | +16 | +1.4% | 3,800 |
| 2016/06/07 | 1,155 | 1,165 | 1,141 | 1,154 | -5 | -0.4% | 1,800 |
| 2016/06/06 | 1,133 | 1,163 | 1,133 | 1,159 | +4 | +0.3% | 3,600 |
| 2016/06/03 | 1,143 | 1,170 | 1,143 | 1,155 | -6 | -0.5% | 3,900 |
| 2016/06/02 | 1,132 | 1,172 | 1,131 | 1,161 | +3 | +0.3% | 4,600 |
| 2016/06/01 | 1,164 | 1,171 | 1,150 | 1,158 | -9 | -0.8% | 2,200 |
| 2016/05/31 | 1,166 | 1,168 | 1,160 | 1,167 | +6 | +0.5% | 3,900 |
| 2016/05/30 | 1,170 | 1,170 | 1,154 | 1,161 | +16 | +1.4% | 3,500 |
| 2016/05/27 | 1,145 | 1,145 | 1,135 | 1,145 | +7 | +0.6% | 2,600 |
| 2016/05/26 | 1,136 | 1,149 | 1,135 | 1,138 | -11 | -1% | 1,700 |
| 2016/05/25 | 1,129 | 1,155 | 1,129 | 1,149 | +9 | +0.8% | 1,600 |
| 2016/05/24 | 1,126 | 1,140 | 1,126 | 1,140 | +4 | +0.4% | 1,500 |
| 2016/05/23 | 1,123 | 1,136 | 1,123 | 1,136 | -6 | -0.5% | 2,300 |
| 2016/05/20 | 1,127 | 1,142 | 1,127 | 1,142 | +8 | +0.7% | 2,200 |
| 2016/05/19 | 1,135 | 1,140 | 1,134 | 1,134 | -4 | -0.4% | 2,300 |
| 2016/05/18 | 1,137 | 1,145 | 1,136 | 1,138 | -3 | -0.3% | 2,000 |
| 2016/05/17 | 1,140 | 1,148 | 1,140 | 1,141 | +4 | +0.4% | 1,700 |
| 2016/05/16 | 1,150 | 1,164 | 1,136 | 1,137 | +10 | +0.9% | 6,700 |
| 2016/05/13 | 1,133 | 1,142 | 1,120 | 1,127 | -36 | -3.1% | 1,900 |
| 2016/05/12 | 1,122 | 1,163 | 1,122 | 1,163 | +18 | +1.6% | 900 |
| 2016/05/11 | 1,150 | 1,150 | 1,129 | 1,145 | -5 | -0.4% | 2,100 |
| 2016/05/10 | 1,125 | 1,150 | 1,106 | 1,150 | +25 | +2.2% | 2,300 |
| 2016/05/09 | 1,105 | 1,125 | 1,105 | 1,125 | +7 | +0.6% | 2,600 |
| 2016/05/06 | 1,101 | 1,130 | 1,101 | 1,118 | ±0 | ±0% | 3,400 |
| 2016/05/02 | 1,130 | 1,130 | 1,115 | 1,118 | -30 | -2.6% | 3,800 |
| 2016/04/28 | 1,164 | 1,164 | 1,139 | 1,148 | -11 | -0.9% | 3,700 |
| 2016/04/27 | 1,162 | 1,162 | 1,145 | 1,159 | +16 | +1.4% | 4,200 |
2201～
2250
件表示中 / 5834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 | 120,000円 | +10.7% | +0.9% | 3.83% | 11.17倍 | 1.18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 |
| Ｚｅｎｍｕ | 1,109,000円 | +31.2% | +72.6% | 0.00% | 94.58倍 | 64.82倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ヘッドウォータ | 393,000円 | +37.9% | -8.3% | 0.00% | 63.00倍 | 11.78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 |
| ラクーンＨＤ | 66,700円 | +10.5% | +0.2% | 3.30% | 15.07倍 | 3.07倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| 日プロセス | 139,300円 | +9.8% | +0.3% | 4.74% | 14.27倍 | 1.22倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
