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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,188 | 1,188 | 1,170 | 1,186 | +11 | +0.9% | 8,200 |
| 2015/06/25 | 1,173 | 1,184 | 1,170 | 1,175 | -13 | -1.1% | 8,000 |
| 2015/06/24 | 1,193 | 1,193 | 1,175 | 1,188 | -4 | -0.3% | 10,800 |
| 2015/06/23 | 1,195 | 1,197 | 1,185 | 1,192 | -5 | -0.4% | 12,100 |
| 2015/06/22 | 1,179 | 1,197 | 1,179 | 1,197 | +23 | +2% | 14,400 |
| 2015/06/19 | 1,184 | 1,185 | 1,174 | 1,174 | -13 | -1.1% | 7,500 |
| 2015/06/18 | 1,185 | 1,193 | 1,172 | 1,187 | +7 | +0.6% | 11,400 |
| 2015/06/17 | 1,173 | 1,180 | 1,168 | 1,180 | +15 | +1.3% | 10,200 |
| 2015/06/16 | 1,166 | 1,176 | 1,155 | 1,165 | +3 | +0.3% | 17,000 |
| 2015/06/15 | 1,158 | 1,168 | 1,157 | 1,162 | +4 | +0.3% | 15,100 |
| 2015/06/12 | 1,149 | 1,165 | 1,149 | 1,158 | +9 | +0.8% | 19,600 |
| 2015/06/11 | 1,149 | 1,149 | 1,138 | 1,149 | +7 | +0.6% | 13,200 |
| 2015/06/10 | 1,143 | 1,149 | 1,139 | 1,142 | +4 | +0.4% | 8,600 |
| 2015/06/09 | 1,146 | 1,160 | 1,138 | 1,138 | -3 | -0.3% | 26,700 |
| 2015/06/08 | 1,141 | 1,144 | 1,135 | 1,141 | +8 | +0.7% | 20,500 |
| 2015/06/05 | 1,136 | 1,138 | 1,131 | 1,133 | ±0 | ±0% | 10,900 |
| 2015/06/04 | 1,127 | 1,138 | 1,127 | 1,133 | +9 | +0.8% | 22,800 |
| 2015/06/03 | 1,118 | 1,128 | 1,117 | 1,124 | ±0 | ±0% | 17,000 |
| 2015/06/02 | 1,124 | 1,127 | 1,120 | 1,124 | +4 | +0.4% | 26,700 |
| 2015/06/01 | 1,121 | 1,121 | 1,114 | 1,120 | +4 | +0.4% | 8,500 |
| 2015/05/29 | 1,122 | 1,122 | 1,116 | 1,116 | -2 | -0.2% | 8,700 |
| 2015/05/28 | 1,122 | 1,122 | 1,115 | 1,118 | -1 | -0.1% | 14,500 |
| 2015/05/27 | 1,119 | 1,122 | 1,114 | 1,119 | ±0 | ±0% | 18,900 |
| 2015/05/26 | 1,120 | 1,123 | 1,117 | 1,119 | -1 | -0.1% | 16,100 |
| 2015/05/25 | 1,125 | 1,125 | 1,119 | 1,120 | +2 | +0.2% | 5,700 |
| 2015/05/22 | 1,115 | 1,119 | 1,112 | 1,118 | +3 | +0.3% | 14,100 |
| 2015/05/21 | 1,116 | 1,122 | 1,112 | 1,115 | -3 | -0.3% | 13,300 |
| 2015/05/20 | 1,118 | 1,123 | 1,112 | 1,118 | ±0 | ±0% | 20,900 |
| 2015/05/19 | 1,138 | 1,138 | 1,105 | 1,118 | -8 | -0.7% | 55,800 |
| 2015/05/18 | 1,150 | 1,150 | 1,105 | 1,126 | -81 | -6.7% | 69,400 |
| 2015/05/15 | 1,197 | 1,210 | 1,195 | 1,207 | +28 | +2.4% | 19,800 |
| 2015/05/14 | 1,187 | 1,187 | 1,168 | 1,179 | -8 | -0.7% | 17,100 |
| 2015/05/13 | 1,201 | 1,213 | 1,186 | 1,187 | -7 | -0.6% | 17,800 |
| 2015/05/12 | 1,175 | 1,196 | 1,175 | 1,194 | +15 | +1.3% | 17,400 |
| 2015/05/11 | 1,171 | 1,185 | 1,165 | 1,179 | +29 | +2.5% | 27,300 |
| 2015/05/08 | 1,153 | 1,160 | 1,147 | 1,150 | +3 | +0.3% | 16,800 |
| 2015/05/07 | 1,132 | 1,168 | 1,132 | 1,147 | +15 | +1.3% | 23,000 |
| 2015/05/01 | 1,127 | 1,147 | 1,127 | 1,132 | -10 | -0.9% | 29,400 |
| 2015/04/30 | 1,136 | 1,164 | 1,126 | 1,142 | +5 | +0.4% | 76,600 |
| 2015/04/28 | 1,176 | 1,188 | 1,122 | 1,137 | -46 | -3.9% | 167,400 |
| 2015/04/27 | 1,172 | 1,200 | 1,172 | 1,183 | -18 | -1.5% | 38,600 |
| 2015/04/24 | 1,223 | 1,226 | 1,201 | 1,201 | -12 | -1% | 16,300 |
| 2015/04/23 | 1,226 | 1,226 | 1,180 | 1,213 | -11 | -0.9% | 35,700 |
| 2015/04/22 | 1,229 | 1,230 | 1,218 | 1,224 | ±0 | ±0% | 18,000 |
| 2015/04/21 | 1,219 | 1,224 | 1,218 | 1,224 | -4 | -0.3% | 15,500 |
| 2015/04/20 | 1,240 | 1,248 | 1,228 | 1,228 | -47 | -3.7% | 28,800 |
| 2015/04/17 | 1,264 | 1,275 | 1,254 | 1,275 | -3 | -0.2% | 9,900 |
| 2015/04/16 | 1,267 | 1,285 | 1,250 | 1,278 | +3 | +0.2% | 22,300 |
| 2015/04/15 | 1,260 | 1,275 | 1,244 | 1,275 | +6 | +0.5% | 25,900 |
| 2015/04/14 | 1,257 | 1,279 | 1,253 | 1,269 | -3 | -0.2% | 35,600 |
2301～
2350
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
