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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,109 | 1,111 | 1,104 | 1,110 | -2 | -0.2% | 10,000 |
| 2006/09/14 | 1,120 | 1,120 | 1,110 | 1,112 | -10 | -0.9% | 11,700 |
| 2006/09/13 | 1,127 | 1,128 | 1,122 | 1,122 | -4 | -0.4% | 18,900 |
| 2006/09/12 | 1,129 | 1,132 | 1,126 | 1,126 | -2 | -0.2% | 15,400 |
| 2006/09/11 | 1,130 | 1,133 | 1,125 | 1,128 | -1 | -0.1% | 19,800 |
| 2006/09/08 | 1,123 | 1,129 | 1,122 | 1,129 | -1 | -0.1% | 46,300 |
| 2006/09/07 | 1,109 | 1,130 | 1,090 | 1,130 | +8 | +0.7% | 201,600 |
| 2006/09/06 | 1,124 | 1,130 | 1,122 | 1,122 | +2 | +0.2% | 28,900 |
| 2006/09/05 | 1,126 | 1,128 | 1,120 | 1,120 | -10 | -0.9% | 16,400 |
| 2006/09/04 | 1,149 | 1,149 | 1,129 | 1,130 | -15 | -1.3% | 12,800 |
| 2006/09/01 | 1,166 | 1,166 | 1,143 | 1,145 | -16 | -1.4% | 8,500 |
| 2006/08/31 | 1,170 | 1,170 | 1,110 | 1,161 | -49 | -4% | 19,500 |
| 2006/08/30 | 1,205 | 1,214 | 1,203 | 1,210 | +9 | +0.7% | 1,200 |
| 2006/08/29 | 1,201 | 1,220 | 1,201 | 1,201 | ±0 | ±0% | 4,000 |
| 2006/08/28 | 1,208 | 1,209 | 1,201 | 1,201 | -12 | -1% | 1,800 |
| 2006/08/25 | 1,205 | 1,213 | 1,204 | 1,213 | +9 | +0.7% | 1,300 |
| 2006/08/24 | 1,214 | 1,214 | 1,204 | 1,204 | +3 | +0.2% | 600 |
| 2006/08/23 | 1,201 | 1,201 | 1,201 | 1,201 | -12 | -1% | 700 |
| 2006/08/22 | 1,211 | 1,213 | 1,201 | 1,213 | +2 | +0.2% | 1,100 |
| 2006/08/21 | 1,220 | 1,220 | 1,211 | 1,211 | -8 | -0.7% | 1,800 |
| 2006/08/18 | 1,225 | 1,225 | 1,210 | 1,219 | +10 | +0.8% | 1,300 |
| 2006/08/17 | 1,211 | 1,211 | 1,200 | 1,209 | +18 | +1.5% | 4,000 |
| 2006/08/16 | 1,184 | 1,195 | 1,184 | 1,191 | +8 | +0.7% | 2,200 |
| 2006/08/15 | 1,177 | 1,183 | 1,176 | 1,183 | +6 | +0.5% | 1,300 |
| 2006/08/14 | 1,178 | 1,178 | 1,175 | 1,177 | +17 | +1.5% | 1,000 |
| 2006/08/11 | 1,157 | 1,161 | 1,155 | 1,160 | +3 | +0.3% | 1,400 |
| 2006/08/10 | 1,152 | 1,169 | 1,152 | 1,157 | +2 | +0.2% | 1,900 |
| 2006/08/09 | 1,172 | 1,172 | 1,155 | 1,155 | -18 | -1.5% | 1,400 |
| 2006/08/08 | 1,175 | 1,175 | 1,170 | 1,173 | -2 | -0.2% | 800 |
| 2006/08/07 | 1,181 | 1,182 | 1,175 | 1,175 | -4 | -0.3% | 800 |
| 2006/08/04 | 1,171 | 1,182 | 1,170 | 1,179 | +8 | +0.7% | 1,000 |
| 2006/08/03 | 1,189 | 1,189 | 1,171 | 1,171 | +11 | +0.9% | 2,400 |
| 2006/08/02 | 1,170 | 1,170 | 1,160 | 1,160 | +10 | +0.9% | 1,100 |
| 2006/08/01 | 1,150 | 1,151 | 1,140 | 1,150 | +10 | +0.9% | 2,200 |
| 2006/07/31 | 1,125 | 1,150 | 1,120 | 1,140 | +25 | +2.2% | 3,400 |
| 2006/07/28 | 1,120 | 1,120 | 1,115 | 1,115 | +1 | +0.1% | 3,700 |
| 2006/07/27 | 1,112 | 1,120 | 1,112 | 1,114 | -12 | -1.1% | 2,700 |
| 2006/07/26 | 1,125 | 1,126 | 1,118 | 1,126 | +10 | +0.9% | 5,000 |
| 2006/07/25 | 1,115 | 1,125 | 1,115 | 1,116 | +4 | +0.4% | 900 |
| 2006/07/24 | 1,123 | 1,124 | 1,111 | 1,112 | -13 | -1.2% | 2,200 |
| 2006/07/21 | 1,124 | 1,125 | 1,122 | 1,125 | +5 | +0.4% | 1,500 |
| 2006/07/20 | 1,122 | 1,124 | 1,120 | 1,120 | +11 | +1% | 1,300 |
| 2006/07/19 | 1,107 | 1,127 | 1,105 | 1,109 | +7 | +0.6% | 2,700 |
| 2006/07/18 | 1,150 | 1,150 | 1,102 | 1,102 | -48 | -4.2% | 3,700 |
| 2006/07/14 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 4,200 |
| 2006/07/13 | 1,156 | 1,160 | 1,153 | 1,160 | -6 | -0.5% | 2,100 |
| 2006/07/12 | 1,181 | 1,184 | 1,166 | 1,166 | -18 | -1.5% | 4,600 |
| 2006/07/11 | 1,180 | 1,184 | 1,180 | 1,184 | +4 | +0.3% | 2,900 |
| 2006/07/10 | 1,180 | 1,180 | 1,176 | 1,180 | ±0 | ±0% | 2,900 |
| 2006/07/07 | 1,180 | 1,182 | 1,180 | 1,180 | ±0 | ±0% | 3,300 |
4451～
4500
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
