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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,399 | 1,446 | 1,399 | 1,434 | +6 | +0.4% | 13,300 |
| 2023/06/20 | 1,411 | 1,428 | 1,408 | 1,428 | ±0 | ±0% | 5,500 |
| 2023/06/19 | 1,418 | 1,434 | 1,414 | 1,428 | +4 | +0.3% | 8,000 |
| 2023/06/16 | 1,435 | 1,444 | 1,418 | 1,424 | -27 | -1.9% | 11,800 |
| 2023/06/15 | 1,460 | 1,463 | 1,449 | 1,451 | -9 | -0.6% | 5,600 |
| 2023/06/14 | 1,464 | 1,464 | 1,452 | 1,460 | -3 | -0.2% | 3,700 |
| 2023/06/13 | 1,455 | 1,463 | 1,447 | 1,463 | +8 | +0.5% | 7,600 |
| 2023/06/12 | 1,441 | 1,456 | 1,429 | 1,455 | +17 | +1.2% | 9,400 |
| 2023/06/09 | 1,416 | 1,438 | 1,409 | 1,438 | +32 | +2.3% | 12,800 |
| 2023/06/08 | 1,417 | 1,420 | 1,406 | 1,406 | -11 | -0.8% | 4,900 |
| 2023/06/07 | 1,420 | 1,433 | 1,409 | 1,417 | -3 | -0.2% | 10,100 |
| 2023/06/06 | 1,399 | 1,429 | 1,399 | 1,420 | +3 | +0.2% | 8,300 |
| 2023/06/05 | 1,403 | 1,424 | 1,403 | 1,417 | +14 | +1% | 11,700 |
| 2023/06/02 | 1,407 | 1,410 | 1,396 | 1,403 | +11 | +0.8% | 6,100 |
| 2023/06/01 | 1,381 | 1,408 | 1,381 | 1,392 | +13 | +0.9% | 9,000 |
| 2023/05/31 | 1,386 | 1,391 | 1,368 | 1,379 | +1 | +0.1% | 17,000 |
| 2023/05/30 | 1,388 | 1,390 | 1,365 | 1,378 | -11 | -0.8% | 10,600 |
| 2023/05/29 | 1,399 | 1,399 | 1,384 | 1,389 | ±0 | ±0% | 6,800 |
| 2023/05/26 | 1,400 | 1,400 | 1,383 | 1,389 | -12 | -0.9% | 6,500 |
| 2023/05/25 | 1,391 | 1,402 | 1,391 | 1,401 | +6 | +0.4% | 3,100 |
| 2023/05/24 | 1,398 | 1,400 | 1,395 | 1,395 | -5 | -0.4% | 2,100 |
| 2023/05/23 | 1,408 | 1,408 | 1,392 | 1,400 | -7 | -0.5% | 4,600 |
| 2023/05/22 | 1,400 | 1,407 | 1,395 | 1,407 | +5 | +0.4% | 4,000 |
| 2023/05/19 | 1,414 | 1,414 | 1,400 | 1,402 | -13 | -0.9% | 3,600 |
| 2023/05/18 | 1,414 | 1,415 | 1,399 | 1,415 | +1 | +0.1% | 6,200 |
| 2023/05/17 | 1,424 | 1,424 | 1,410 | 1,414 | -1 | -0.1% | 7,300 |
| 2023/05/16 | 1,410 | 1,416 | 1,409 | 1,415 | +10 | +0.7% | 5,400 |
| 2023/05/15 | 1,370 | 1,415 | 1,370 | 1,405 | -33 | -2.3% | 7,300 |
| 2023/05/12 | 1,424 | 1,438 | 1,418 | 1,438 | +7 | +0.5% | 5,400 |
| 2023/05/11 | 1,425 | 1,431 | 1,415 | 1,431 | -9 | -0.6% | 3,500 |
| 2023/05/10 | 1,442 | 1,446 | 1,428 | 1,440 | -2 | -0.1% | 3,800 |
| 2023/05/09 | 1,430 | 1,448 | 1,429 | 1,442 | +12 | +0.8% | 10,000 |
| 2023/05/08 | 1,431 | 1,431 | 1,424 | 1,430 | +5 | +0.4% | 2,900 |
| 2023/05/02 | 1,422 | 1,426 | 1,409 | 1,425 | -5 | -0.3% | 5,400 |
| 2023/05/01 | 1,425 | 1,430 | 1,412 | 1,430 | +11 | +0.8% | 6,700 |
| 2023/04/28 | 1,419 | 1,419 | 1,409 | 1,419 | +10 | +0.7% | 6,500 |
| 2023/04/27 | 1,408 | 1,409 | 1,397 | 1,409 | +7 | +0.5% | 6,400 |
| 2023/04/26 | 1,405 | 1,405 | 1,394 | 1,402 | -7 | -0.5% | 3,000 |
| 2023/04/25 | 1,407 | 1,418 | 1,401 | 1,409 | -5 | -0.4% | 5,700 |
| 2023/04/24 | 1,415 | 1,416 | 1,408 | 1,414 | +8 | +0.6% | 2,500 |
| 2023/04/21 | 1,417 | 1,417 | 1,402 | 1,406 | -11 | -0.8% | 3,000 |
| 2023/04/20 | 1,402 | 1,418 | 1,402 | 1,417 | -2 | -0.1% | 2,600 |
| 2023/04/19 | 1,402 | 1,419 | 1,402 | 1,419 | +4 | +0.3% | 5,100 |
| 2023/04/18 | 1,423 | 1,423 | 1,405 | 1,415 | +7 | +0.5% | 4,000 |
| 2023/04/17 | 1,418 | 1,420 | 1,406 | 1,408 | -5 | -0.4% | 3,500 |
| 2023/04/14 | 1,403 | 1,413 | 1,396 | 1,413 | +26 | +1.9% | 7,100 |
| 2023/04/13 | 1,376 | 1,401 | 1,376 | 1,387 | -19 | -1.4% | 18,500 |
| 2023/04/12 | 1,404 | 1,410 | 1,404 | 1,406 | +2 | +0.1% | 3,300 |
| 2023/04/11 | 1,411 | 1,411 | 1,399 | 1,404 | +6 | +0.4% | 6,200 |
| 2023/04/10 | 1,420 | 1,420 | 1,386 | 1,398 | -6 | -0.4% | 7,700 |
351～
400
件表示中 / 5680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 | 139,800円 | +7.2% | +3.5% | 3.15% | 13.29倍 | 1.44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 |
| ＭＤＶ | 44,200円 | +2.8% | -77.1% | 1.47% | 93.84倍 | 4.32倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
| ポールＨＤ | 46,100円 | +8.6% | +263.3% | 3.47% | 50.61倍 | 1.25倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| サイバセキュリ | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| 情報企画 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51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 |
市場注目の銘柄
チャート関連のコラム
