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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,395 | 1,415 | 1,395 | 1,404 | +25 | +1.8% | 11,300 |
| 2023/04/06 | 1,385 | 1,388 | 1,379 | 1,379 | -12 | -0.9% | 8,800 |
| 2023/04/05 | 1,397 | 1,400 | 1,390 | 1,391 | -31 | -2.2% | 9,700 |
| 2023/04/04 | 1,412 | 1,423 | 1,409 | 1,422 | +13 | +0.9% | 14,800 |
| 2023/04/03 | 1,399 | 1,414 | 1,395 | 1,409 | +5 | +0.4% | 8,000 |
| 2023/03/31 | 1,413 | 1,413 | 1,397 | 1,404 | -5 | -0.4% | 13,200 |
| 2023/03/30 | 1,424 | 1,424 | 1,400 | 1,409 | -38 | -2.6% | 40,400 |
| 2023/03/29 | 1,435 | 1,448 | 1,420 | 1,447 | +16 | +1.1% | 99,000 |
| 2023/03/28 | 1,433 | 1,437 | 1,423 | 1,431 | -6 | -0.4% | 7,500 |
| 2023/03/27 | 1,425 | 1,437 | 1,423 | 1,437 | +27 | +1.9% | 11,600 |
| 2023/03/24 | 1,420 | 1,420 | 1,400 | 1,410 | -7 | -0.5% | 9,500 |
| 2023/03/23 | 1,391 | 1,417 | 1,390 | 1,417 | +11 | +0.8% | 6,900 |
| 2023/03/22 | 1,398 | 1,406 | 1,390 | 1,406 | +37 | +2.7% | 13,400 |
| 2023/03/20 | 1,390 | 1,390 | 1,365 | 1,369 | -14 | -1% | 15,300 |
| 2023/03/17 | 1,392 | 1,413 | 1,383 | 1,383 | -26 | -1.8% | 24,500 |
| 2023/03/16 | 1,380 | 1,413 | 1,372 | 1,409 | +4 | +0.3% | 25,500 |
| 2023/03/15 | 1,411 | 1,417 | 1,403 | 1,405 | +24 | +1.7% | 42,900 |
| 2023/03/14 | 1,410 | 1,412 | 1,379 | 1,381 | -47 | -3.3% | 58,600 |
| 2023/03/13 | 1,454 | 1,454 | 1,420 | 1,428 | -35 | -2.4% | 59,000 |
| 2023/03/10 | 1,476 | 1,476 | 1,456 | 1,463 | -18 | -1.2% | 48,700 |
| 2023/03/09 | 1,486 | 1,490 | 1,474 | 1,481 | ±0 | ±0% | 33,400 |
| 2023/03/08 | 1,470 | 1,492 | 1,470 | 1,481 | +5 | +0.3% | 20,100 |
| 2023/03/07 | 1,486 | 1,488 | 1,471 | 1,476 | -5 | -0.3% | 14,000 |
| 2023/03/06 | 1,490 | 1,498 | 1,470 | 1,481 | -9 | -0.6% | 17,900 |
| 2023/03/03 | 1,480 | 1,490 | 1,479 | 1,490 | +9 | +0.6% | 12,100 |
| 2023/03/02 | 1,488 | 1,488 | 1,471 | 1,481 | +4 | +0.3% | 9,200 |
| 2023/03/01 | 1,468 | 1,477 | 1,463 | 1,477 | +17 | +1.2% | 11,400 |
| 2023/02/28 | 1,471 | 1,481 | 1,460 | 1,460 | ±0 | ±0% | 9,800 |
| 2023/02/27 | 1,476 | 1,487 | 1,460 | 1,460 | -13 | -0.9% | 13,600 |
| 2023/02/24 | 1,450 | 1,475 | 1,448 | 1,473 | +35 | +2.4% | 17,300 |
| 2023/02/22 | 1,429 | 1,444 | 1,422 | 1,438 | +24 | +1.7% | 25,900 |
| 2023/02/21 | 1,423 | 1,424 | 1,412 | 1,414 | -8 | -0.6% | 10,800 |
| 2023/02/20 | 1,424 | 1,432 | 1,422 | 1,422 | -2 | -0.1% | 5,800 |
| 2023/02/17 | 1,427 | 1,431 | 1,422 | 1,424 | -3 | -0.2% | 4,600 |
| 2023/02/16 | 1,423 | 1,428 | 1,421 | 1,427 | +5 | +0.4% | 7,000 |
| 2023/02/15 | 1,421 | 1,430 | 1,421 | 1,422 | ±0 | ±0% | 8,400 |
| 2023/02/14 | 1,425 | 1,437 | 1,421 | 1,422 | -2 | -0.1% | 6,000 |
| 2023/02/13 | 1,441 | 1,443 | 1,424 | 1,424 | -28 | -1.9% | 8,600 |
| 2023/02/10 | 1,450 | 1,462 | 1,448 | 1,452 | -6 | -0.4% | 2,100 |
| 2023/02/09 | 1,450 | 1,465 | 1,444 | 1,458 | +3 | +0.2% | 4,000 |
| 2023/02/08 | 1,451 | 1,461 | 1,448 | 1,455 | +20 | +1.4% | 6,700 |
| 2023/02/07 | 1,463 | 1,463 | 1,435 | 1,435 | -28 | -1.9% | 6,600 |
| 2023/02/06 | 1,439 | 1,471 | 1,431 | 1,463 | +37 | +2.6% | 7,100 |
| 2023/02/03 | 1,435 | 1,438 | 1,424 | 1,426 | -12 | -0.8% | 5,800 |
| 2023/02/02 | 1,452 | 1,459 | 1,438 | 1,438 | +1 | +0.1% | 5,900 |
| 2023/02/01 | 1,470 | 1,495 | 1,433 | 1,437 | -25 | -1.7% | 13,500 |
| 2023/01/31 | 1,497 | 1,497 | 1,462 | 1,462 | -23 | -1.5% | 6,300 |
| 2023/01/30 | 1,493 | 1,493 | 1,463 | 1,485 | +16 | +1.1% | 20,400 |
| 2023/01/27 | 1,496 | 1,496 | 1,457 | 1,469 | -20 | -1.3% | 8,700 |
| 2023/01/26 | 1,490 | 1,490 | 1,471 | 1,489 | -1 | -0.1% | 9,300 |
401～
450
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
