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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 1,401 | 1,413 | 1,383 | 1,383 | -17 | -1.2% | 5,400 |
| 2023/08/17 | 1,402 | 1,403 | 1,380 | 1,400 | -1 | -0.1% | 6,800 |
| 2023/08/16 | 1,425 | 1,434 | 1,401 | 1,401 | -32 | -2.2% | 3,000 |
| 2023/08/15 | 1,412 | 1,440 | 1,412 | 1,433 | +1 | +0.1% | 4,700 |
| 2023/08/14 | 1,436 | 1,442 | 1,428 | 1,432 | -7 | -0.5% | 3,000 |
| 2023/08/10 | 1,432 | 1,439 | 1,425 | 1,439 | +5 | +0.3% | 5,200 |
| 2023/08/09 | 1,427 | 1,436 | 1,427 | 1,434 | +14 | +1% | 3,300 |
| 2023/08/08 | 1,412 | 1,420 | 1,410 | 1,420 | +8 | +0.6% | 2,000 |
| 2023/08/07 | 1,400 | 1,414 | 1,400 | 1,412 | +9 | +0.6% | 2,500 |
| 2023/08/04 | 1,400 | 1,403 | 1,398 | 1,403 | +2 | +0.1% | 3,400 |
| 2023/08/03 | 1,407 | 1,412 | 1,401 | 1,401 | -5 | -0.4% | 6,000 |
| 2023/08/02 | 1,411 | 1,413 | 1,402 | 1,406 | -16 | -1.1% | 6,200 |
| 2023/08/01 | 1,434 | 1,434 | 1,422 | 1,422 | -12 | -0.8% | 4,200 |
| 2023/07/31 | 1,446 | 1,446 | 1,428 | 1,434 | -18 | -1.2% | 12,500 |
| 2023/07/28 | 1,429 | 1,452 | 1,423 | 1,452 | +24 | +1.7% | 10,200 |
| 2023/07/27 | 1,429 | 1,429 | 1,418 | 1,428 | +7 | +0.5% | 5,100 |
| 2023/07/26 | 1,416 | 1,431 | 1,416 | 1,421 | +9 | +0.6% | 3,500 |
| 2023/07/25 | 1,440 | 1,440 | 1,407 | 1,412 | -31 | -2.1% | 7,600 |
| 2023/07/24 | 1,437 | 1,445 | 1,437 | 1,443 | +15 | +1.1% | 2,000 |
| 2023/07/21 | 1,429 | 1,434 | 1,428 | 1,428 | -1 | -0.1% | 3,600 |
| 2023/07/20 | 1,420 | 1,434 | 1,420 | 1,429 | ±0 | ±0% | 3,000 |
| 2023/07/19 | 1,410 | 1,430 | 1,410 | 1,429 | +19 | +1.3% | 3,700 |
| 2023/07/18 | 1,405 | 1,414 | 1,404 | 1,410 | +5 | +0.4% | 3,200 |
| 2023/07/14 | 1,419 | 1,419 | 1,402 | 1,405 | -6 | -0.4% | 3,200 |
| 2023/07/13 | 1,399 | 1,418 | 1,399 | 1,411 | +12 | +0.9% | 6,100 |
| 2023/07/12 | 1,408 | 1,408 | 1,399 | 1,399 | ±0 | ±0% | 2,800 |
| 2023/07/11 | 1,413 | 1,413 | 1,398 | 1,399 | +1 | +0.1% | 3,900 |
| 2023/07/10 | 1,400 | 1,407 | 1,398 | 1,398 | ±0 | ±0% | 4,800 |
| 2023/07/07 | 1,415 | 1,420 | 1,398 | 1,398 | -18 | -1.3% | 8,400 |
| 2023/07/06 | 1,415 | 1,427 | 1,415 | 1,416 | -12 | -0.8% | 5,700 |
| 2023/07/05 | 1,440 | 1,449 | 1,428 | 1,428 | -13 | -0.9% | 5,100 |
| 2023/07/04 | 1,445 | 1,454 | 1,441 | 1,441 | -11 | -0.8% | 8,900 |
| 2023/07/03 | 1,449 | 1,468 | 1,449 | 1,452 | +5 | +0.3% | 4,100 |
| 2023/06/30 | 1,472 | 1,474 | 1,447 | 1,447 | -38 | -2.6% | 7,300 |
| 2023/06/29 | 1,482 | 1,485 | 1,454 | 1,485 | -1 | -0.1% | 13,700 |
| 2023/06/28 | 1,460 | 1,486 | 1,447 | 1,486 | +39 | +2.7% | 22,100 |
| 2023/06/27 | 1,434 | 1,460 | 1,409 | 1,447 | +35 | +2.5% | 12,700 |
| 2023/06/26 | 1,406 | 1,413 | 1,398 | 1,412 | -1 | -0.1% | 6,200 |
| 2023/06/23 | 1,442 | 1,443 | 1,410 | 1,413 | -21 | -1.5% | 8,300 |
| 2023/06/22 | 1,440 | 1,440 | 1,434 | 1,434 | ±0 | ±0% | 2,300 |
| 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 |
401～
450
件表示中 / 5770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 | 111,500円 | +7.2% | +3.5% | 3.95% | 10.59倍 | 1.15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 |
| オルツ | 39,900円 | +39.5% | - | 0.00% | - | 3.50倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| ＡＭＩ | 75,700円 | +16.7% | +5.4% | 2.91% | 10.27倍 | 1.04倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| スターツ出版 | 354,000円 | +3.7% | +1.6% | 3.39% | 7.86倍 | 1.39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 |
| ドリコム | 45,700円 | +38.1% | -49.6% | 0.00% | - | 2.82倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
市場注目の銘柄
チャート関連のコラム
