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 |
---|---|---|---|---|---|---|---|
2015/11/24 | 1,218 | 1,224 | 1,214 | 1,224 | +5 | +0.4% | 7,500 |
2015/11/20 | 1,218 | 1,219 | 1,213 | 1,219 | +2 | +0.2% | 3,100 |
2015/11/19 | 1,210 | 1,217 | 1,210 | 1,217 | +7 | +0.6% | 4,000 |
2015/11/18 | 1,202 | 1,213 | 1,201 | 1,210 | +3 | +0.2% | 5,800 |
2015/11/17 | 1,210 | 1,210 | 1,205 | 1,207 | +4 | +0.3% | 3,300 |
2015/11/16 | 1,215 | 1,215 | 1,195 | 1,203 | -13 | -1.1% | 2,900 |
2015/11/13 | 1,213 | 1,218 | 1,209 | 1,216 | +3 | +0.2% | 2,400 |
2015/11/12 | 1,210 | 1,214 | 1,209 | 1,213 | +6 | +0.5% | 1,900 |
2015/11/11 | 1,201 | 1,211 | 1,201 | 1,207 | +6 | +0.5% | 2,500 |
2015/11/10 | 1,194 | 1,206 | 1,193 | 1,201 | +8 | +0.7% | 4,300 |
2015/11/09 | 1,193 | 1,201 | 1,187 | 1,193 | +23 | +2% | 5,700 |
2015/11/06 | 1,195 | 1,200 | 1,160 | 1,170 | -49 | -4% | 17,800 |
2015/11/05 | 1,188 | 1,224 | 1,188 | 1,219 | +18 | +1.5% | 8,500 |
2015/11/04 | 1,207 | 1,216 | 1,195 | 1,201 | -6 | -0.5% | 8,900 |
2015/11/02 | 1,220 | 1,220 | 1,173 | 1,207 | -15 | -1.2% | 4,100 |
2015/10/30 | 1,223 | 1,229 | 1,216 | 1,222 | +1 | +0.1% | 6,700 |
2015/10/29 | 1,205 | 1,223 | 1,204 | 1,221 | +6 | +0.5% | 8,900 |
2015/10/28 | 1,220 | 1,220 | 1,202 | 1,215 | +11 | +0.9% | 6,000 |
2015/10/27 | 1,190 | 1,209 | 1,190 | 1,204 | +17 | +1.4% | 11,700 |
2015/10/26 | 1,180 | 1,189 | 1,179 | 1,187 | -6 | -0.5% | 11,800 |
2015/10/23 | 1,178 | 1,195 | 1,178 | 1,193 | +15 | +1.3% | 4,300 |
2015/10/22 | 1,180 | 1,180 | 1,155 | 1,178 | -3 | -0.3% | 2,500 |
2015/10/21 | 1,175 | 1,181 | 1,175 | 1,181 | +6 | +0.5% | 3,100 |
2015/10/20 | 1,169 | 1,175 | 1,169 | 1,175 | +13 | +1.1% | 2,100 |
2015/10/19 | 1,160 | 1,162 | 1,156 | 1,162 | -2 | -0.2% | 3,800 |
2015/10/16 | 1,168 | 1,168 | 1,152 | 1,164 | -15 | -1.3% | 2,400 |
2015/10/15 | 1,160 | 1,179 | 1,160 | 1,179 | +21 | +1.8% | 2,800 |
2015/10/14 | 1,160 | 1,170 | 1,152 | 1,158 | -11 | -0.9% | 1,700 |
2015/10/13 | 1,160 | 1,170 | 1,160 | 1,169 | -1 | -0.1% | 1,700 |
2015/10/09 | 1,166 | 1,172 | 1,148 | 1,170 | +6 | +0.5% | 3,200 |
2015/10/08 | 1,157 | 1,178 | 1,157 | 1,164 | -22 | -1.9% | 2,100 |
2015/10/07 | 1,157 | 1,189 | 1,157 | 1,186 | +14 | +1.2% | 3,100 |
2015/10/06 | 1,175 | 1,175 | 1,151 | 1,172 | -3 | -0.3% | 1,900 |
2015/10/05 | 1,168 | 1,178 | 1,167 | 1,175 | +11 | +0.9% | 3,400 |
2015/10/02 | 1,153 | 1,168 | 1,151 | 1,164 | ±0 | ±0% | 3,600 |
2015/10/01 | 1,170 | 1,170 | 1,153 | 1,164 | +9 | +0.8% | 2,400 |
2015/09/30 | 1,174 | 1,174 | 1,150 | 1,155 | +15 | +1.3% | 3,100 |
2015/09/29 | 1,140 | 1,162 | 1,130 | 1,140 | -9 | -0.8% | 7,900 |
2015/09/28 | 1,150 | 1,154 | 1,139 | 1,149 | -7 | -0.6% | 2,200 |
2015/09/25 | 1,170 | 1,170 | 1,147 | 1,156 | -29 | -2.4% | 5,700 |
2015/09/24 | 1,150 | 1,187 | 1,150 | 1,185 | +26 | +2.2% | 12,900 |
2015/09/18 | 1,165 | 1,178 | 1,151 | 1,159 | -1 | -0.1% | 6,000 |
2015/09/17 | 1,155 | 1,166 | 1,141 | 1,160 | +11 | +1% | 4,900 |
2015/09/16 | 1,156 | 1,177 | 1,146 | 1,149 | -1 | -0.1% | 2,400 |
2015/09/15 | 1,155 | 1,166 | 1,149 | 1,150 | ±0 | ±0% | 5,600 |
2015/09/14 | 1,146 | 1,171 | 1,139 | 1,150 | +4 | +0.3% | 1,900 |
2015/09/11 | 1,144 | 1,175 | 1,131 | 1,146 | +32 | +2.9% | 9,400 |
2015/09/10 | 1,103 | 1,118 | 1,102 | 1,114 | -11 | -1% | 3,000 |
2015/09/09 | 1,100 | 1,141 | 1,100 | 1,125 | +49 | +4.6% | 5,100 |
2015/09/08 | 1,083 | 1,089 | 1,065 | 1,076 | -7 | -0.6% | 4,100 |
2201~
2250
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