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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 1,451 | 1,451 | 1,439 | 1,443 | -8 | -0.6% | 2,400 |
| 2024/01/11 | 1,438 | 1,457 | 1,425 | 1,451 | +20 | +1.4% | 7,500 |
| 2024/01/10 | 1,435 | 1,443 | 1,430 | 1,431 | -4 | -0.3% | 2,900 |
| 2024/01/09 | 1,450 | 1,455 | 1,435 | 1,435 | -13 | -0.9% | 5,000 |
| 2024/01/05 | 1,453 | 1,456 | 1,440 | 1,448 | +3 | +0.2% | 4,700 |
| 2024/01/04 | 1,426 | 1,447 | 1,407 | 1,445 | +10 | +0.7% | 4,600 |
| 2023/12/29 | 1,454 | 1,454 | 1,425 | 1,435 | -8 | -0.6% | 10,500 |
| 2023/12/28 | 1,450 | 1,450 | 1,435 | 1,443 | +13 | +0.9% | 10,500 |
| 2023/12/27 | 1,433 | 1,433 | 1,417 | 1,430 | -3 | -0.2% | 10,800 |
| 2023/12/26 | 1,400 | 1,433 | 1,400 | 1,433 | +25 | +1.8% | 8,900 |
| 2023/12/25 | 1,396 | 1,408 | 1,392 | 1,408 | +12 | +0.9% | 5,400 |
| 2023/12/22 | 1,387 | 1,396 | 1,386 | 1,396 | +14 | +1% | 4,500 |
| 2023/12/21 | 1,390 | 1,390 | 1,380 | 1,382 | -8 | -0.6% | 2,400 |
| 2023/12/20 | 1,393 | 1,393 | 1,373 | 1,390 | ±0 | ±0% | 2,800 |
| 2023/12/19 | 1,398 | 1,398 | 1,367 | 1,390 | +21 | +1.5% | 5,000 |
| 2023/12/18 | 1,365 | 1,369 | 1,361 | 1,369 | -16 | -1.2% | 4,400 |
| 2023/12/15 | 1,401 | 1,401 | 1,385 | 1,385 | -16 | -1.1% | 2,800 |
| 2023/12/14 | 1,394 | 1,401 | 1,393 | 1,401 | +8 | +0.6% | 2,800 |
| 2023/12/13 | 1,382 | 1,407 | 1,381 | 1,393 | +1 | +0.1% | 3,000 |
| 2023/12/12 | 1,395 | 1,395 | 1,382 | 1,392 | -6 | -0.4% | 4,400 |
| 2023/12/11 | 1,394 | 1,398 | 1,382 | 1,398 | +16 | +1.2% | 2,000 |
| 2023/12/08 | 1,380 | 1,397 | 1,380 | 1,382 | -28 | -2% | 10,300 |
| 2023/12/07 | 1,432 | 1,433 | 1,410 | 1,410 | -22 | -1.5% | 3,600 |
| 2023/12/06 | 1,413 | 1,443 | 1,403 | 1,432 | +29 | +2.1% | 11,000 |
| 2023/12/05 | 1,400 | 1,413 | 1,382 | 1,403 | -6 | -0.4% | 4,600 |
| 2023/12/04 | 1,424 | 1,424 | 1,405 | 1,409 | -10 | -0.7% | 2,100 |
| 2023/12/01 | 1,420 | 1,420 | 1,410 | 1,419 | -1 | -0.1% | 2,600 |
| 2023/11/30 | 1,430 | 1,430 | 1,409 | 1,420 | +6 | +0.4% | 3,500 |
| 2023/11/29 | 1,429 | 1,429 | 1,414 | 1,414 | -1 | -0.1% | 3,500 |
| 2023/11/28 | 1,412 | 1,415 | 1,401 | 1,415 | +15 | +1.1% | 5,200 |
| 2023/11/27 | 1,409 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 3,400 |
| 2023/11/24 | 1,398 | 1,414 | 1,398 | 1,400 | +3 | +0.2% | 6,300 |
| 2023/11/22 | 1,390 | 1,397 | 1,390 | 1,397 | +8 | +0.6% | 1,900 |
| 2023/11/21 | 1,399 | 1,399 | 1,381 | 1,389 | +10 | +0.7% | 5,100 |
| 2023/11/20 | 1,391 | 1,392 | 1,379 | 1,379 | -12 | -0.9% | 3,900 |
| 2023/11/17 | 1,372 | 1,391 | 1,366 | 1,391 | +25 | +1.8% | 6,300 |
| 2023/11/16 | 1,374 | 1,374 | 1,359 | 1,366 | -5 | -0.4% | 2,400 |
| 2023/11/15 | 1,364 | 1,378 | 1,364 | 1,371 | ±0 | ±0% | 2,300 |
| 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 |
301～
350
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
