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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,061 | 1,099 | 1,061 | 1,083 | -19 | -1.7% | 5,100 |
| 2015/09/04 | 1,138 | 1,141 | 1,095 | 1,102 | -29 | -2.6% | 5,500 |
| 2015/09/03 | 1,128 | 1,143 | 1,108 | 1,131 | +27 | +2.4% | 8,000 |
| 2015/09/02 | 1,087 | 1,118 | 1,061 | 1,104 | -5 | -0.5% | 6,200 |
| 2015/09/01 | 1,138 | 1,145 | 1,106 | 1,109 | -26 | -2.3% | 5,500 |
| 2015/08/31 | 1,125 | 1,155 | 1,125 | 1,135 | +14 | +1.2% | 6,100 |
| 2015/08/28 | 1,130 | 1,134 | 1,100 | 1,121 | +24 | +2.2% | 5,800 |
| 2015/08/27 | 1,130 | 1,130 | 1,097 | 1,097 | -7 | -0.6% | 4,200 |
| 2015/08/26 | 1,069 | 1,104 | 1,061 | 1,104 | +43 | +4.1% | 7,300 |
| 2015/08/25 | 1,020 | 1,099 | 1,020 | 1,061 | -40 | -3.6% | 13,200 |
| 2015/08/24 | 1,101 | 1,148 | 1,100 | 1,101 | -83 | -7% | 23,300 |
| 2015/08/21 | 1,200 | 1,200 | 1,178 | 1,184 | -38 | -3.1% | 11,900 |
| 2015/08/20 | 1,227 | 1,239 | 1,213 | 1,222 | -5 | -0.4% | 6,400 |
| 2015/08/19 | 1,230 | 1,233 | 1,216 | 1,227 | -11 | -0.9% | 7,000 |
| 2015/08/18 | 1,231 | 1,238 | 1,227 | 1,238 | +12 | +1% | 11,500 |
| 2015/08/17 | 1,217 | 1,230 | 1,209 | 1,226 | +10 | +0.8% | 8,900 |
| 2015/08/14 | 1,222 | 1,222 | 1,208 | 1,216 | -2 | -0.2% | 6,100 |
| 2015/08/13 | 1,218 | 1,227 | 1,208 | 1,218 | -4 | -0.3% | 3,000 |
| 2015/08/12 | 1,225 | 1,230 | 1,221 | 1,222 | -5 | -0.4% | 2,600 |
| 2015/08/11 | 1,234 | 1,244 | 1,223 | 1,227 | -8 | -0.6% | 4,100 |
| 2015/08/10 | 1,218 | 1,240 | 1,216 | 1,235 | +12 | +1% | 5,000 |
| 2015/08/07 | 1,223 | 1,225 | 1,222 | 1,223 | ±0 | ±0% | 3,000 |
| 2015/08/06 | 1,229 | 1,256 | 1,212 | 1,223 | +28 | +2.3% | 20,000 |
| 2015/08/05 | 1,191 | 1,200 | 1,186 | 1,195 | +4 | +0.3% | 3,500 |
| 2015/08/04 | 1,190 | 1,194 | 1,183 | 1,191 | -8 | -0.7% | 3,400 |
| 2015/08/03 | 1,195 | 1,210 | 1,193 | 1,199 | -15 | -1.2% | 3,500 |
| 2015/07/31 | 1,204 | 1,216 | 1,204 | 1,214 | +11 | +0.9% | 18,600 |
| 2015/07/30 | 1,205 | 1,205 | 1,198 | 1,203 | +8 | +0.7% | 3,500 |
| 2015/07/29 | 1,200 | 1,202 | 1,194 | 1,195 | -1 | -0.1% | 5,100 |
| 2015/07/28 | 1,190 | 1,198 | 1,185 | 1,196 | +6 | +0.5% | 7,100 |
| 2015/07/27 | 1,197 | 1,197 | 1,182 | 1,190 | -12 | -1% | 4,500 |
| 2015/07/24 | 1,205 | 1,205 | 1,197 | 1,202 | -4 | -0.3% | 2,800 |
| 2015/07/23 | 1,194 | 1,206 | 1,194 | 1,206 | +12 | +1% | 4,700 |
| 2015/07/22 | 1,186 | 1,204 | 1,186 | 1,194 | -3 | -0.3% | 7,800 |
| 2015/07/21 | 1,200 | 1,200 | 1,189 | 1,197 | -4 | -0.3% | 4,600 |
| 2015/07/17 | 1,199 | 1,203 | 1,195 | 1,201 | +1 | +0.1% | 5,600 |
| 2015/07/16 | 1,200 | 1,201 | 1,193 | 1,200 | ±0 | ±0% | 3,800 |
| 2015/07/15 | 1,198 | 1,200 | 1,192 | 1,200 | +26 | +2.2% | 19,000 |
| 2015/07/14 | 1,189 | 1,189 | 1,174 | 1,174 | +6 | +0.5% | 4,200 |
| 2015/07/13 | 1,159 | 1,173 | 1,159 | 1,168 | +14 | +1.2% | 4,700 |
| 2015/07/10 | 1,152 | 1,159 | 1,152 | 1,154 | +2 | +0.2% | 5,600 |
| 2015/07/09 | 1,120 | 1,153 | 1,092 | 1,152 | -1 | -0.1% | 14,200 |
| 2015/07/08 | 1,176 | 1,179 | 1,152 | 1,153 | -21 | -1.8% | 16,600 |
| 2015/07/07 | 1,170 | 1,183 | 1,170 | 1,174 | +14 | +1.2% | 5,600 |
| 2015/07/06 | 1,174 | 1,175 | 1,157 | 1,160 | -14 | -1.2% | 7,200 |
| 2015/07/03 | 1,196 | 1,196 | 1,171 | 1,174 | -17 | -1.4% | 6,100 |
| 2015/07/02 | 1,197 | 1,205 | 1,189 | 1,191 | +16 | +1.4% | 17,100 |
| 2015/07/01 | 1,162 | 1,176 | 1,141 | 1,175 | +30 | +2.6% | 9,200 |
| 2015/06/30 | 1,155 | 1,166 | 1,139 | 1,145 | -7 | -0.6% | 12,500 |
| 2015/06/29 | 1,171 | 1,180 | 1,140 | 1,152 | -34 | -2.9% | 21,000 |
2251～
2300
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
