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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,364 | 1,375 | 1,351 | 1,371 | +11 | +0.8% | 5,200 |
| 2023/11/13 | 1,364 | 1,364 | 1,341 | 1,360 | -4 | -0.3% | 3,400 |
| 2023/11/10 | 1,355 | 1,367 | 1,342 | 1,364 | +9 | +0.7% | 6,200 |
| 2023/11/09 | 1,344 | 1,358 | 1,341 | 1,355 | +12 | +0.9% | 2,800 |
| 2023/11/08 | 1,342 | 1,346 | 1,336 | 1,343 | -1 | -0.1% | 6,300 |
| 2023/11/07 | 1,344 | 1,349 | 1,342 | 1,344 | -9 | -0.7% | 5,300 |
| 2023/11/06 | 1,354 | 1,354 | 1,343 | 1,353 | -1 | -0.1% | 5,800 |
| 2023/11/02 | 1,359 | 1,359 | 1,341 | 1,354 | -10 | -0.7% | 9,800 |
| 2023/11/01 | 1,375 | 1,377 | 1,341 | 1,364 | -12 | -0.9% | 11,600 |
| 2023/10/31 | 1,393 | 1,393 | 1,367 | 1,376 | -10 | -0.7% | 6,100 |
| 2023/10/30 | 1,387 | 1,387 | 1,362 | 1,386 | +13 | +0.9% | 5,600 |
| 2023/10/27 | 1,355 | 1,373 | 1,355 | 1,373 | +27 | +2% | 7,800 |
| 2023/10/26 | 1,355 | 1,355 | 1,341 | 1,346 | -5 | -0.4% | 5,800 |
| 2023/10/25 | 1,354 | 1,360 | 1,343 | 1,351 | -3 | -0.2% | 6,900 |
| 2023/10/24 | 1,366 | 1,368 | 1,340 | 1,354 | -7 | -0.5% | 9,700 |
| 2023/10/23 | 1,383 | 1,383 | 1,360 | 1,361 | -29 | -2.1% | 14,200 |
| 2023/10/20 | 1,395 | 1,395 | 1,390 | 1,390 | -13 | -0.9% | 1,100 |
| 2023/10/19 | 1,413 | 1,413 | 1,400 | 1,403 | ±0 | ±0% | 1,500 |
| 2023/10/18 | 1,421 | 1,421 | 1,391 | 1,403 | -2 | -0.1% | 3,600 |
| 2023/10/17 | 1,424 | 1,424 | 1,400 | 1,405 | +10 | +0.7% | 2,800 |
| 2023/10/16 | 1,431 | 1,431 | 1,391 | 1,395 | -36 | -2.5% | 6,200 |
| 2023/10/13 | 1,423 | 1,433 | 1,411 | 1,431 | -10 | -0.7% | 4,600 |
| 2023/10/12 | 1,434 | 1,442 | 1,423 | 1,441 | +7 | +0.5% | 4,000 |
| 2023/10/11 | 1,424 | 1,443 | 1,410 | 1,434 | -14 | -1% | 9,700 |
| 2023/10/10 | 1,415 | 1,448 | 1,400 | 1,448 | +35 | +2.5% | 4,900 |
| 2023/10/06 | 1,413 | 1,413 | 1,401 | 1,413 | ±0 | ±0% | 7,000 |
| 2023/10/05 | 1,382 | 1,413 | 1,382 | 1,413 | +32 | +2.3% | 10,600 |
| 2023/10/04 | 1,384 | 1,393 | 1,381 | 1,381 | -13 | -0.9% | 5,400 |
| 2023/10/03 | 1,387 | 1,403 | 1,387 | 1,394 | +11 | +0.8% | 3,200 |
| 2023/10/02 | 1,406 | 1,420 | 1,383 | 1,383 | -21 | -1.5% | 9,300 |
| 2023/09/29 | 1,460 | 1,460 | 1,404 | 1,404 | -26 | -1.8% | 6,800 |
| 2023/09/28 | 1,458 | 1,458 | 1,408 | 1,430 | -23 | -1.6% | 12,800 |
| 2023/09/27 | 1,453 | 1,453 | 1,426 | 1,453 | ±0 | ±0% | 12,100 |
| 2023/09/26 | 1,441 | 1,453 | 1,433 | 1,453 | +13 | +0.9% | 4,400 |
| 2023/09/25 | 1,447 | 1,447 | 1,437 | 1,440 | -16 | -1.1% | 3,200 |
| 2023/09/22 | 1,437 | 1,470 | 1,433 | 1,456 | +17 | +1.2% | 8,600 |
| 2023/09/21 | 1,458 | 1,458 | 1,439 | 1,439 | +2 | +0.1% | 4,000 |
| 2023/09/20 | 1,445 | 1,455 | 1,437 | 1,437 | -16 | -1.1% | 5,600 |
| 2023/09/19 | 1,439 | 1,453 | 1,437 | 1,453 | +3 | +0.2% | 5,300 |
| 2023/09/15 | 1,435 | 1,450 | 1,430 | 1,450 | +11 | +0.8% | 5,500 |
| 2023/09/14 | 1,440 | 1,440 | 1,431 | 1,439 | -3 | -0.2% | 4,700 |
| 2023/09/13 | 1,433 | 1,442 | 1,433 | 1,442 | -8 | -0.6% | 3,000 |
| 2023/09/12 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 1,700 |
| 2023/09/11 | 1,441 | 1,441 | 1,425 | 1,430 | +6 | +0.4% | 3,100 |
| 2023/09/08 | 1,420 | 1,441 | 1,420 | 1,424 | -25 | -1.7% | 10,300 |
| 2023/09/07 | 1,447 | 1,458 | 1,443 | 1,449 | -19 | -1.3% | 6,300 |
| 2023/09/06 | 1,470 | 1,470 | 1,439 | 1,468 | -7 | -0.5% | 6,500 |
| 2023/09/05 | 1,437 | 1,475 | 1,431 | 1,475 | +35 | +2.4% | 11,000 |
| 2023/09/04 | 1,439 | 1,440 | 1,424 | 1,440 | +1 | +0.1% | 5,300 |
| 2023/09/01 | 1,432 | 1,439 | 1,426 | 1,439 | +15 | +1.1% | 5,500 |
251～
300
件表示中 / 5679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 | 138,900円 | +7.2% | +3.5% | 3.17% | 13.20倍 | 1.43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 |
| Ｕｂｉｃｏｍ | 137,400円 | +12.8% | +62.4% | 2.91% | 16.65倍 | 3.28倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点、現地採用活発 |
| 情報企画 | 421,000円 | +5.2% | +0.2% | 2.61% | 12.48倍 | 2.05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 |
| ヘッドウォータ | 873,000円 | +26.5% | +203.1% | 0.00% | 80.44倍 | 15.36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 |
| フェイス | 121,500円 | +9.9% | - | 0.41% | 573.11倍 | 1.01倍 |
|
柱は着信メロディから１４年連結の日本コロムビアの音楽・映像に。ファンクラブ事業にも注力 |
市場注目の銘柄
チャート関連のコラム
