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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,180 | 1,180 | 1,178 | 1,180 | ±0 | ±0% | 1,400 |
| 2006/07/05 | 1,187 | 1,187 | 1,178 | 1,180 | -7 | -0.6% | 3,400 |
| 2006/07/04 | 1,195 | 1,196 | 1,185 | 1,187 | +14 | +1.2% | 3,400 |
| 2006/07/03 | 1,180 | 1,185 | 1,165 | 1,173 | +13 | +1.1% | 3,600 |
| 2006/06/30 | 1,162 | 1,162 | 1,153 | 1,160 | +9 | +0.8% | 3,100 |
| 2006/06/29 | 1,150 | 1,155 | 1,150 | 1,151 | -4 | -0.3% | 4,200 |
| 2006/06/28 | 1,146 | 1,155 | 1,146 | 1,155 | +7 | +0.6% | 4,400 |
| 2006/06/27 | 1,148 | 1,149 | 1,145 | 1,148 | ±0 | ±0% | 3,400 |
| 2006/06/26 | 1,149 | 1,149 | 1,145 | 1,148 | -1 | -0.1% | 4,200 |
| 2006/06/23 | 1,157 | 1,157 | 1,149 | 1,149 | -8 | -0.7% | 4,100 |
| 2006/06/22 | 1,156 | 1,158 | 1,153 | 1,157 | ±0 | ±0% | 1,900 |
| 2006/06/21 | 1,159 | 1,159 | 1,155 | 1,157 | -1 | -0.1% | 1,000 |
| 2006/06/20 | 1,169 | 1,169 | 1,156 | 1,158 | -2 | -0.2% | 4,600 |
| 2006/06/19 | 1,160 | 1,164 | 1,150 | 1,160 | +20 | +1.8% | 3,000 |
| 2006/06/16 | 1,139 | 1,144 | 1,139 | 1,140 | +15 | +1.3% | 4,500 |
| 2006/06/15 | 1,120 | 1,125 | 1,116 | 1,125 | +15 | +1.4% | 4,100 |
| 2006/06/14 | 1,107 | 1,110 | 1,101 | 1,110 | +3 | +0.3% | 4,500 |
| 2006/06/13 | 1,120 | 1,120 | 1,103 | 1,107 | -13 | -1.2% | 3,000 |
| 2006/06/12 | 1,104 | 1,120 | 1,103 | 1,120 | +16 | +1.4% | 4,400 |
| 2006/06/09 | 1,100 | 1,108 | 1,100 | 1,104 | -1 | -0.1% | 5,300 |
| 2006/06/08 | 1,120 | 1,120 | 1,100 | 1,105 | -20 | -1.8% | 5,300 |
| 2006/06/07 | 1,125 | 1,130 | 1,124 | 1,125 | -5 | -0.4% | 8,500 |
| 2006/06/06 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 5,100 |
| 2006/06/05 | 1,147 | 1,188 | 1,147 | 1,150 | +6 | +0.5% | 3,900 |
| 2006/06/02 | 1,166 | 1,166 | 1,130 | 1,144 | -31 | -2.6% | 5,900 |
| 2006/06/01 | 1,173 | 1,188 | 1,170 | 1,175 | -14 | -1.2% | 4,900 |
| 2006/05/31 | 1,179 | 1,189 | 1,171 | 1,189 | ±0 | ±0% | 6,100 |
| 2006/05/30 | 1,203 | 1,203 | 1,189 | 1,189 | -14 | -1.2% | 7,600 |
| 2006/05/29 | 1,203 | 1,203 | 1,201 | 1,203 | +1 | +0.1% | 5,400 |
| 2006/05/26 | 1,204 | 1,204 | 1,202 | 1,202 | -2 | -0.2% | 4,300 |
| 2006/05/25 | 1,203 | 1,208 | 1,202 | 1,204 | +1 | +0.1% | 1,700 |
| 2006/05/24 | 1,203 | 1,205 | 1,200 | 1,203 | ±0 | ±0% | 2,700 |
| 2006/05/23 | 1,202 | 1,203 | 1,201 | 1,203 | ±0 | ±0% | 1,600 |
| 2006/05/22 | 1,204 | 1,220 | 1,203 | 1,203 | +1 | +0.1% | 2,400 |
| 2006/05/19 | 1,200 | 1,202 | 1,200 | 1,202 | ±0 | ±0% | 2,000 |
| 2006/05/18 | 1,200 | 1,203 | 1,198 | 1,202 | -1 | -0.1% | 3,000 |
| 2006/05/17 | 1,203 | 1,210 | 1,202 | 1,203 | -7 | -0.6% | 3,200 |
| 2006/05/16 | 1,235 | 1,235 | 1,210 | 1,210 | -22 | -1.8% | 5,500 |
| 2006/05/15 | 1,235 | 1,236 | 1,230 | 1,232 | -2 | -0.2% | 7,600 |
| 2006/05/12 | 1,231 | 1,234 | 1,220 | 1,234 | ±0 | ±0% | 4,500 |
| 2006/05/11 | 1,241 | 1,241 | 1,234 | 1,234 | -7 | -0.6% | 1,600 |
| 2006/05/10 | 1,253 | 1,253 | 1,241 | 1,241 | -9 | -0.7% | 2,300 |
| 2006/05/09 | 1,252 | 1,252 | 1,250 | 1,250 | +9 | +0.7% | 3,000 |
| 2006/05/08 | 1,251 | 1,251 | 1,240 | 1,241 | +6 | +0.5% | 3,000 |
| 2006/05/02 | 1,236 | 1,238 | 1,233 | 1,235 | -1 | -0.1% | 3,000 |
| 2006/05/01 | 1,236 | 1,236 | 1,233 | 1,236 | ±0 | ±0% | 4,100 |
| 2006/04/28 | 1,240 | 1,244 | 1,236 | 1,236 | -8 | -0.6% | 2,600 |
| 2006/04/27 | 1,250 | 1,251 | 1,244 | 1,244 | -9 | -0.7% | 3,200 |
| 2006/04/26 | 1,254 | 1,254 | 1,250 | 1,253 | -1 | -0.1% | 900 |
| 2006/04/25 | 1,250 | 1,256 | 1,250 | 1,254 | -2 | -0.2% | 2,500 |
4501～
4550
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
