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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,059 | 1,065 | 1,059 | 1,064 | +2 | +0.2% | 2,500 |
| 2006/11/29 | 1,050 | 1,064 | 1,050 | 1,062 | +15 | +1.4% | 3,100 |
| 2006/11/28 | 1,040 | 1,050 | 1,039 | 1,047 | +1 | +0.1% | 3,300 |
| 2006/11/27 | 1,048 | 1,050 | 1,030 | 1,046 | -2 | -0.2% | 6,000 |
| 2006/11/24 | 1,050 | 1,050 | 1,035 | 1,048 | -2 | -0.2% | 2,400 |
| 2006/11/22 | 1,032 | 1,050 | 1,032 | 1,050 | ±0 | ±0% | 2,400 |
| 2006/11/21 | 1,045 | 1,054 | 1,035 | 1,050 | +5 | +0.5% | 5,700 |
| 2006/11/20 | 1,031 | 1,052 | 1,031 | 1,045 | -11 | -1% | 5,300 |
| 2006/11/17 | 1,063 | 1,063 | 1,048 | 1,056 | -6 | -0.6% | 4,900 |
| 2006/11/16 | 1,070 | 1,070 | 1,062 | 1,062 | -8 | -0.7% | 1,200 |
| 2006/11/15 | 1,077 | 1,077 | 1,070 | 1,070 | +5 | +0.5% | 1,400 |
| 2006/11/14 | 1,059 | 1,065 | 1,059 | 1,065 | +6 | +0.6% | 2,000 |
| 2006/11/13 | 1,062 | 1,062 | 1,050 | 1,059 | -3 | -0.3% | 5,500 |
| 2006/11/10 | 1,066 | 1,069 | 1,061 | 1,062 | -2 | -0.2% | 3,600 |
| 2006/11/09 | 1,064 | 1,064 | 1,060 | 1,064 | ±0 | ±0% | 3,600 |
| 2006/11/08 | 1,080 | 1,080 | 1,061 | 1,064 | -16 | -1.5% | 5,700 |
| 2006/11/07 | 1,085 | 1,085 | 1,080 | 1,080 | -2 | -0.2% | 1,900 |
| 2006/11/06 | 1,077 | 1,083 | 1,077 | 1,082 | +2 | +0.2% | 2,100 |
| 2006/11/02 | 1,080 | 1,085 | 1,077 | 1,080 | -9 | -0.8% | 3,900 |
| 2006/11/01 | 1,093 | 1,094 | 1,083 | 1,089 | -5 | -0.5% | 1,900 |
| 2006/10/31 | 1,093 | 1,094 | 1,086 | 1,094 | +3 | +0.3% | 5,200 |
| 2006/10/30 | 1,088 | 1,091 | 1,086 | 1,091 | +6 | +0.6% | 1,200 |
| 2006/10/27 | 1,084 | 1,088 | 1,082 | 1,085 | +1 | +0.1% | 3,500 |
| 2006/10/26 | 1,081 | 1,085 | 1,081 | 1,084 | +2 | +0.2% | 1,600 |
| 2006/10/25 | 1,084 | 1,085 | 1,082 | 1,082 | -3 | -0.3% | 2,800 |
| 2006/10/24 | 1,085 | 1,086 | 1,083 | 1,085 | ±0 | ±0% | 5,200 |
| 2006/10/23 | 1,092 | 1,092 | 1,085 | 1,085 | -4 | -0.4% | 1,800 |
| 2006/10/20 | 1,082 | 1,090 | 1,075 | 1,089 | +9 | +0.8% | 4,700 |
| 2006/10/19 | 1,088 | 1,090 | 1,080 | 1,080 | -7 | -0.6% | 6,900 |
| 2006/10/18 | 1,082 | 1,115 | 1,076 | 1,087 | +6 | +0.6% | 9,200 |
| 2006/10/17 | 1,075 | 1,082 | 1,075 | 1,081 | +6 | +0.6% | 1,400 |
| 2006/10/16 | 1,056 | 1,075 | 1,056 | 1,075 | -5 | -0.5% | 6,900 |
| 2006/10/13 | 1,084 | 1,084 | 1,050 | 1,080 | -5 | -0.5% | 7,300 |
| 2006/10/12 | 1,090 | 1,090 | 1,085 | 1,085 | -6 | -0.5% | 4,900 |
| 2006/10/11 | 1,090 | 1,092 | 1,090 | 1,091 | +1 | +0.1% | 3,200 |
| 2006/10/10 | 1,090 | 1,096 | 1,090 | 1,090 | -2 | -0.2% | 5,200 |
| 2006/10/06 | 1,096 | 1,096 | 1,092 | 1,092 | -5 | -0.5% | 8,300 |
| 2006/10/05 | 1,100 | 1,101 | 1,095 | 1,097 | -3 | -0.3% | 10,500 |
| 2006/10/04 | 1,103 | 1,103 | 1,099 | 1,100 | +1 | +0.1% | 2,600 |
| 2006/10/03 | 1,098 | 1,100 | 1,096 | 1,099 | +3 | +0.3% | 3,900 |
| 2006/10/02 | 1,096 | 1,098 | 1,096 | 1,096 | +1 | +0.1% | 3,400 |
| 2006/09/29 | 1,097 | 1,098 | 1,095 | 1,095 | -2 | -0.2% | 5,400 |
| 2006/09/28 | 1,099 | 1,099 | 1,095 | 1,097 | -4 | -0.4% | 4,300 |
| 2006/09/27 | 1,102 | 1,102 | 1,090 | 1,101 | -9 | -0.8% | 7,100 |
| 2006/09/26 | 1,119 | 1,119 | 1,101 | 1,110 | -15 | -1.3% | 21,500 |
| 2006/09/25 | 1,122 | 1,125 | 1,121 | 1,125 | +5 | +0.4% | 23,000 |
| 2006/09/22 | 1,119 | 1,123 | 1,116 | 1,120 | +5 | +0.4% | 5,300 |
| 2006/09/21 | 1,115 | 1,115 | 1,112 | 1,115 | +3 | +0.3% | 4,900 |
| 2006/09/20 | 1,115 | 1,115 | 1,111 | 1,112 | ±0 | ±0% | 5,000 |
| 2006/09/19 | 1,111 | 1,117 | 1,110 | 1,112 | +2 | +0.2% | 14,800 |
4401～
4450
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% | 13.28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% | 50.60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 | 2.06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
