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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,343 | 1,358 | 1,343 | 1,358 | +15 | +1.1% | 3,400 |
| 2024/06/07 | 1,347 | 1,360 | 1,342 | 1,343 | -7 | -0.5% | 1,800 |
| 2024/06/06 | 1,348 | 1,356 | 1,341 | 1,350 | +2 | +0.1% | 4,200 |
| 2024/06/05 | 1,350 | 1,356 | 1,347 | 1,348 | -9 | -0.7% | 3,800 |
| 2024/06/04 | 1,366 | 1,366 | 1,353 | 1,357 | -8 | -0.6% | 2,600 |
| 2024/06/03 | 1,372 | 1,372 | 1,356 | 1,365 | -14 | -1% | 5,200 |
| 2024/05/31 | 1,340 | 1,379 | 1,340 | 1,379 | +30 | +2.2% | 6,400 |
| 2024/05/30 | 1,331 | 1,349 | 1,327 | 1,349 | +18 | +1.4% | 10,600 |
| 2024/05/29 | 1,349 | 1,349 | 1,331 | 1,331 | -6 | -0.4% | 5,500 |
| 2024/05/28 | 1,350 | 1,350 | 1,335 | 1,337 | -7 | -0.5% | 7,100 |
| 2024/05/27 | 1,347 | 1,351 | 1,340 | 1,344 | ±0 | ±0% | 5,800 |
| 2024/05/24 | 1,344 | 1,347 | 1,344 | 1,344 | -2 | -0.1% | 2,300 |
| 2024/05/23 | 1,352 | 1,354 | 1,345 | 1,346 | ±0 | ±0% | 2,600 |
| 2024/05/22 | 1,347 | 1,355 | 1,345 | 1,346 | -3 | -0.2% | 5,200 |
| 2024/05/21 | 1,345 | 1,352 | 1,343 | 1,349 | +4 | +0.3% | 3,200 |
| 2024/05/20 | 1,352 | 1,356 | 1,345 | 1,345 | -7 | -0.5% | 8,000 |
| 2024/05/17 | 1,355 | 1,357 | 1,352 | 1,352 | -5 | -0.4% | 3,800 |
| 2024/05/16 | 1,364 | 1,364 | 1,353 | 1,357 | -9 | -0.7% | 8,200 |
| 2024/05/15 | 1,381 | 1,386 | 1,366 | 1,366 | -11 | -0.8% | 7,200 |
| 2024/05/14 | 1,396 | 1,396 | 1,376 | 1,377 | -14 | -1% | 4,300 |
| 2024/05/13 | 1,395 | 1,396 | 1,382 | 1,391 | +4 | +0.3% | 1,100 |
| 2024/05/10 | 1,397 | 1,397 | 1,384 | 1,387 | -10 | -0.7% | 1,500 |
| 2024/05/09 | 1,396 | 1,397 | 1,384 | 1,397 | +11 | +0.8% | 2,200 |
| 2024/05/08 | 1,395 | 1,397 | 1,386 | 1,386 | -4 | -0.3% | 1,900 |
| 2024/05/07 | 1,395 | 1,398 | 1,390 | 1,390 | -4 | -0.3% | 1,900 |
| 2024/05/02 | 1,402 | 1,402 | 1,382 | 1,394 | +13 | +0.9% | 4,600 |
| 2024/05/01 | 1,394 | 1,395 | 1,377 | 1,381 | -4 | -0.3% | 2,900 |
| 2024/04/30 | 1,393 | 1,393 | 1,378 | 1,385 | +6 | +0.4% | 4,100 |
| 2024/04/26 | 1,377 | 1,379 | 1,371 | 1,379 | +3 | +0.2% | 4,000 |
| 2024/04/25 | 1,378 | 1,387 | 1,376 | 1,376 | -2 | -0.1% | 2,300 |
| 2024/04/24 | 1,375 | 1,386 | 1,375 | 1,378 | +3 | +0.2% | 5,300 |
| 2024/04/23 | 1,381 | 1,381 | 1,370 | 1,375 | +2 | +0.1% | 2,000 |
| 2024/04/22 | 1,378 | 1,380 | 1,368 | 1,373 | +2 | +0.1% | 4,500 |
| 2024/04/19 | 1,384 | 1,384 | 1,371 | 1,371 | -17 | -1.2% | 8,800 |
| 2024/04/18 | 1,389 | 1,389 | 1,383 | 1,388 | +3 | +0.2% | 2,500 |
| 2024/04/17 | 1,385 | 1,391 | 1,385 | 1,385 | ±0 | ±0% | 4,300 |
| 2024/04/16 | 1,393 | 1,394 | 1,383 | 1,385 | -8 | -0.6% | 5,000 |
| 2024/04/15 | 1,389 | 1,399 | 1,389 | 1,393 | -5 | -0.4% | 3,000 |
| 2024/04/12 | 1,391 | 1,403 | 1,390 | 1,398 | +3 | +0.2% | 6,100 |
| 2024/04/11 | 1,403 | 1,403 | 1,392 | 1,395 | -13 | -0.9% | 2,400 |
| 2024/04/10 | 1,410 | 1,410 | 1,397 | 1,408 | -3 | -0.2% | 2,000 |
| 2024/04/09 | 1,402 | 1,411 | 1,398 | 1,411 | +12 | +0.9% | 2,900 |
| 2024/04/08 | 1,409 | 1,410 | 1,391 | 1,399 | -10 | -0.7% | 8,100 |
| 2024/04/05 | 1,375 | 1,415 | 1,375 | 1,409 | +23 | +1.7% | 5,900 |
| 2024/04/04 | 1,387 | 1,395 | 1,385 | 1,386 | -1 | -0.1% | 7,000 |
| 2024/04/03 | 1,389 | 1,395 | 1,380 | 1,387 | -8 | -0.6% | 7,500 |
| 2024/04/02 | 1,408 | 1,408 | 1,395 | 1,395 | -15 | -1.1% | 7,800 |
| 2024/04/01 | 1,418 | 1,428 | 1,410 | 1,410 | -16 | -1.1% | 6,400 |
| 2024/03/29 | 1,417 | 1,438 | 1,414 | 1,426 | -13 | -0.9% | 6,700 |
| 2024/03/28 | 1,430 | 1,446 | 1,416 | 1,439 | -66 | -4.4% | 59,800 |
201～
250
件表示中 / 5767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 | 110,000円 | +7.2% | +3.5% | 4.00% | 10.45倍 | 1.13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 |
| ニーズウェル | 30,300円 | +11.0% | +15.9% | 3.96% | 12.18倍 | 2.72倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| アイエスビー | 116,000円 | +6.3% | -20.5% | 4.66% | 8.45倍 | 0.99倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| データＳＥＣ | 69,900円 | +48.6% | - | 0.00% | 56.83倍 | 4.60倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| スターツ出版 | 350,000円 | +3.7% | +1.6% | 3.43% | 7.77倍 | 1.37倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
市場注目の銘柄
チャート関連のコラム
