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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 1,305 | 1,320 | 1,295 | 1,295 | -65 | -4.8% | 7,700 |
| 2006/02/17 | 1,398 | 1,398 | 1,335 | 1,360 | -20 | -1.4% | 6,200 |
| 2006/02/16 | 1,392 | 1,392 | 1,372 | 1,380 | -20 | -1.4% | 700 |
| 2006/02/15 | 1,370 | 1,400 | 1,355 | 1,400 | +40 | +2.9% | 3,800 |
| 2006/02/14 | 1,370 | 1,380 | 1,335 | 1,360 | -10 | -0.7% | 12,300 |
| 2006/02/13 | 1,415 | 1,420 | 1,370 | 1,370 | -45 | -3.2% | 7,400 |
| 2006/02/10 | 1,416 | 1,416 | 1,400 | 1,415 | -2 | -0.1% | 5,000 |
| 2006/02/09 | 1,416 | 1,420 | 1,415 | 1,417 | ±0 | ±0% | 5,300 |
| 2006/02/08 | 1,418 | 1,420 | 1,415 | 1,417 | +1 | +0.1% | 7,200 |
| 2006/02/07 | 1,417 | 1,419 | 1,412 | 1,416 | +1 | +0.1% | 5,300 |
| 2006/02/06 | 1,424 | 1,424 | 1,415 | 1,415 | -3 | -0.2% | 7,300 |
| 2006/02/03 | 1,424 | 1,435 | 1,418 | 1,418 | -6 | -0.4% | 11,500 |
| 2006/02/02 | 1,435 | 1,440 | 1,423 | 1,424 | -2 | -0.1% | 11,400 |
| 2006/02/01 | 1,437 | 1,449 | 1,425 | 1,426 | -3 | -0.2% | 19,600 |
| 2006/01/31 | 1,430 | 1,430 | 1,421 | 1,429 | +8 | +0.6% | 9,200 |
| 2006/01/30 | 1,422 | 1,430 | 1,418 | 1,421 | +13 | +0.9% | 12,700 |
| 2006/01/27 | 1,387 | 1,408 | 1,385 | 1,408 | +32 | +2.3% | 10,600 |
| 2006/01/26 | 1,381 | 1,385 | 1,375 | 1,376 | ±0 | ±0% | 3,200 |
| 2006/01/25 | 1,382 | 1,382 | 1,375 | 1,376 | -2 | -0.1% | 8,300 |
| 2006/01/24 | 1,369 | 1,391 | 1,369 | 1,378 | -10 | -0.7% | 13,300 |
| 2006/01/23 | 1,388 | 1,408 | 1,388 | 1,388 | -3 | -0.2% | 9,700 |
| 2006/01/20 | 1,420 | 1,420 | 1,382 | 1,391 | -29 | -2% | 14,100 |
| 2006/01/19 | 1,300 | 1,420 | 1,300 | 1,420 | +101 | +7.7% | 20,100 |
| 2006/01/18 | 1,401 | 1,411 | 1,290 | 1,319 | -102 | -7.2% | 42,500 |
| 2006/01/17 | 1,436 | 1,446 | 1,415 | 1,421 | -39 | -2.7% | 156,300 |
| 2006/01/16 | 1,464 | 1,500 | 1,445 | 1,460 | -5 | -0.3% | 30,700 |
| 2006/01/13 | 1,469 | 1,485 | 1,465 | 1,465 | -3 | -0.2% | 21,700 |
| 2006/01/12 | 1,448 | 1,468 | 1,448 | 1,468 | +20 | +1.4% | 14,400 |
| 2006/01/11 | 1,437 | 1,478 | 1,437 | 1,448 | -2 | -0.1% | 19,800 |
| 2006/01/10 | 1,480 | 1,480 | 1,426 | 1,450 | +29 | +2% | 14,300 |
| 2006/01/06 | 1,400 | 1,425 | 1,398 | 1,421 | +22 | +1.6% | 14,800 |
| 2006/01/05 | 1,385 | 1,399 | 1,382 | 1,399 | +20 | +1.5% | 8,800 |
| 2006/01/04 | 1,367 | 1,379 | 1,367 | 1,379 | +17 | +1.2% | 4,100 |
| 2005/12/30 | 1,374 | 1,374 | 1,361 | 1,362 | -7 | -0.5% | 3,200 |
| 2005/12/29 | 1,361 | 1,380 | 1,360 | 1,369 | +14 | +1% | 10,300 |
| 2005/12/28 | 1,324 | 1,360 | 1,324 | 1,355 | +32 | +2.4% | 14,300 |
| 2005/12/27 | 1,318 | 1,323 | 1,318 | 1,323 | +6 | +0.5% | 8,100 |
| 2005/12/26 | 1,305 | 1,320 | 1,304 | 1,317 | +14 | +1.1% | 9,100 |
| 2005/12/22 | 1,310 | 1,311 | 1,300 | 1,303 | -7 | -0.5% | 3,000 |
| 2005/12/21 | 1,297 | 1,310 | 1,296 | 1,310 | +11 | +0.8% | 8,300 |
| 2005/12/20 | 1,295 | 1,310 | 1,295 | 1,299 | +2 | +0.2% | 9,800 |
| 2005/12/19 | 1,310 | 1,311 | 1,297 | 1,297 | -13 | -1% | 6,100 |
| 2005/12/16 | 1,324 | 1,324 | 1,300 | 1,310 | -18 | -1.4% | 1,900 |
| 2005/12/15 | 1,334 | 1,334 | 1,300 | 1,328 | -6 | -0.4% | 4,900 |
| 2005/12/14 | 1,326 | 1,335 | 1,320 | 1,334 | +9 | +0.7% | 2,700 |
| 2005/12/13 | 1,321 | 1,325 | 1,320 | 1,325 | +3 | +0.2% | 2,400 |
| 2005/12/12 | 1,350 | 1,350 | 1,320 | 1,322 | -13 | -1% | 4,600 |
| 2005/12/09 | 1,329 | 1,335 | 1,329 | 1,335 | +2 | +0.2% | 6,400 |
| 2005/12/08 | 1,300 | 1,333 | 1,300 | 1,333 | +33 | +2.5% | 8,000 |
| 2005/12/07 | 1,304 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 5,600 |
4701～
4750
件表示中 / 5786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 | 123,200円 | +4.1% | +5.2% | 3.65% | 11.07倍 | 1.27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 |
| アイエスビー | 135,000円 | +6.3% | -20.5% | 4.00% | 9.86倍 | 1.15倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ドリコム | 52,700円 | +38.1% | -49.6% | 0.00% | - | 3.26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 |
| ユニリタ | 187,900円 | +4.3% | +2.2% | 3.73% | 16.77倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＨＥＲＯＺ | 97,300円 | +23.9% | +22.3% | 0.00% | 488.94倍 | 3.11倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
