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 |
|---|---|---|---|---|---|---|---|
| 2015/09/11 | 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 |
| 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 |
2401～
2450
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
