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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,468 | 1,505 | 1,466 | 1,505 | +28 | +1.9% | 106,800 |
| 2024/03/26 | 1,485 | 1,485 | 1,471 | 1,477 | -18 | -1.2% | 11,900 |
| 2024/03/25 | 1,490 | 1,503 | 1,490 | 1,495 | +13 | +0.9% | 9,000 |
| 2024/03/22 | 1,470 | 1,482 | 1,469 | 1,482 | +12 | +0.8% | 6,000 |
| 2024/03/21 | 1,469 | 1,470 | 1,463 | 1,470 | +5 | +0.3% | 5,200 |
| 2024/03/19 | 1,461 | 1,465 | 1,445 | 1,465 | +3 | +0.2% | 5,500 |
| 2024/03/18 | 1,448 | 1,464 | 1,443 | 1,462 | +14 | +1% | 6,700 |
| 2024/03/15 | 1,440 | 1,449 | 1,434 | 1,448 | +8 | +0.6% | 5,200 |
| 2024/03/14 | 1,429 | 1,440 | 1,427 | 1,440 | +12 | +0.8% | 13,500 |
| 2024/03/13 | 1,450 | 1,469 | 1,420 | 1,428 | -12 | -0.8% | 49,200 |
| 2024/03/12 | 1,402 | 1,440 | 1,402 | 1,440 | +22 | +1.6% | 53,900 |
| 2024/03/11 | 1,426 | 1,437 | 1,412 | 1,418 | -10 | -0.7% | 78,000 |
| 2024/03/08 | 1,404 | 1,428 | 1,404 | 1,428 | +16 | +1.1% | 42,400 |
| 2024/03/07 | 1,421 | 1,428 | 1,410 | 1,412 | ±0 | ±0% | 8,600 |
| 2024/03/06 | 1,395 | 1,430 | 1,395 | 1,412 | +4 | +0.3% | 42,500 |
| 2024/03/05 | 1,408 | 1,414 | 1,400 | 1,408 | -3 | -0.2% | 3,100 |
| 2024/03/04 | 1,423 | 1,423 | 1,406 | 1,411 | -9 | -0.6% | 5,900 |
| 2024/03/01 | 1,419 | 1,425 | 1,412 | 1,420 | ±0 | ±0% | 3,300 |
| 2024/02/29 | 1,437 | 1,437 | 1,420 | 1,420 | -5 | -0.4% | 4,600 |
| 2024/02/28 | 1,415 | 1,425 | 1,413 | 1,425 | +12 | +0.8% | 7,600 |
| 2024/02/27 | 1,409 | 1,414 | 1,409 | 1,413 | +9 | +0.6% | 5,300 |
| 2024/02/26 | 1,405 | 1,412 | 1,403 | 1,404 | -2 | -0.1% | 5,000 |
| 2024/02/22 | 1,404 | 1,406 | 1,400 | 1,406 | +10 | +0.7% | 3,600 |
| 2024/02/21 | 1,398 | 1,400 | 1,396 | 1,396 | -2 | -0.1% | 2,400 |
| 2024/02/20 | 1,408 | 1,408 | 1,396 | 1,398 | -4 | -0.3% | 4,400 |
| 2024/02/19 | 1,404 | 1,404 | 1,393 | 1,402 | -2 | -0.1% | 2,800 |
| 2024/02/16 | 1,407 | 1,407 | 1,391 | 1,404 | +13 | +0.9% | 5,700 |
| 2024/02/15 | 1,393 | 1,394 | 1,390 | 1,391 | -3 | -0.2% | 3,600 |
| 2024/02/14 | 1,396 | 1,402 | 1,393 | 1,394 | -13 | -0.9% | 5,700 |
| 2024/02/13 | 1,407 | 1,407 | 1,399 | 1,407 | +14 | +1% | 3,500 |
| 2024/02/09 | 1,401 | 1,401 | 1,391 | 1,393 | -16 | -1.1% | 7,600 |
| 2024/02/08 | 1,411 | 1,413 | 1,402 | 1,409 | +7 | +0.5% | 2,000 |
| 2024/02/07 | 1,411 | 1,415 | 1,402 | 1,402 | -10 | -0.7% | 4,700 |
| 2024/02/06 | 1,418 | 1,418 | 1,412 | 1,412 | -2 | -0.1% | 1,400 |
| 2024/02/05 | 1,415 | 1,422 | 1,414 | 1,414 | ±0 | ±0% | 2,900 |
| 2024/02/02 | 1,427 | 1,427 | 1,413 | 1,414 | +1 | +0.1% | 2,700 |
| 2024/02/01 | 1,446 | 1,446 | 1,413 | 1,413 | -25 | -1.7% | 4,700 |
| 2024/01/31 | 1,427 | 1,438 | 1,411 | 1,438 | +17 | +1.2% | 5,100 |
| 2024/01/30 | 1,424 | 1,424 | 1,414 | 1,421 | +2 | +0.1% | 4,500 |
| 2024/01/29 | 1,412 | 1,419 | 1,411 | 1,419 | +8 | +0.6% | 3,600 |
| 2024/01/26 | 1,410 | 1,421 | 1,407 | 1,411 | +1 | +0.1% | 4,100 |
| 2024/01/25 | 1,434 | 1,434 | 1,410 | 1,410 | +1 | +0.1% | 3,500 |
| 2024/01/24 | 1,444 | 1,444 | 1,408 | 1,409 | -35 | -2.4% | 5,800 |
| 2024/01/23 | 1,430 | 1,444 | 1,426 | 1,444 | +28 | +2% | 3,500 |
| 2024/01/22 | 1,420 | 1,420 | 1,416 | 1,416 | -4 | -0.3% | 1,800 |
| 2024/01/19 | 1,408 | 1,423 | 1,404 | 1,420 | +7 | +0.5% | 3,600 |
| 2024/01/18 | 1,420 | 1,434 | 1,413 | 1,413 | -10 | -0.7% | 3,900 |
| 2024/01/17 | 1,428 | 1,437 | 1,423 | 1,423 | -5 | -0.4% | 3,000 |
| 2024/01/16 | 1,443 | 1,443 | 1,427 | 1,428 | -25 | -1.7% | 3,800 |
| 2024/01/15 | 1,445 | 1,465 | 1,442 | 1,453 | +10 | +0.7% | 8,600 |
251～
300
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 | 30,500円 | +11.0% | +15.9% | 3.93% | 12.26倍 | 2.74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 | 116,300円 | +6.3% | -20.5% | 4.64% | 8.48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 | 70,000円 | +48.6% | - | 0.00% | 56.91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
