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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,214 | 1,220 | 1,212 | 1,220 | -14 | -1.1% | 3,600 |
| 2005/09/09 | 1,225 | 1,234 | 1,210 | 1,234 | +9 | +0.7% | 2,000 |
| 2005/09/08 | 1,211 | 1,227 | 1,200 | 1,225 | -2 | -0.2% | 3,400 |
| 2005/09/07 | 1,205 | 1,229 | 1,200 | 1,227 | +11 | +0.9% | 3,000 |
| 2005/09/06 | 1,214 | 1,224 | 1,214 | 1,216 | -4 | -0.3% | 2,100 |
| 2005/09/05 | 1,231 | 1,231 | 1,216 | 1,220 | -10 | -0.8% | 1,300 |
| 2005/09/02 | 1,230 | 1,230 | 1,215 | 1,230 | +20 | +1.7% | 900 |
| 2005/09/01 | 1,205 | 1,210 | 1,205 | 1,210 | +7 | +0.6% | 2,600 |
| 2005/08/31 | 1,200 | 1,203 | 1,198 | 1,203 | +4 | +0.3% | 3,800 |
| 2005/08/30 | 1,193 | 1,200 | 1,190 | 1,199 | +6 | +0.5% | 3,200 |
| 2005/08/29 | 1,189 | 1,193 | 1,174 | 1,193 | +21 | +1.8% | 1,500 |
| 2005/08/26 | 1,172 | 1,190 | 1,172 | 1,172 | -8 | -0.7% | 4,300 |
| 2005/08/25 | 1,164 | 1,185 | 1,164 | 1,180 | ±0 | ±0% | 800 |
| 2005/08/24 | 1,162 | 1,185 | 1,162 | 1,180 | +18 | +1.5% | 3,800 |
| 2005/08/23 | 1,170 | 1,170 | 1,160 | 1,162 | -8 | -0.7% | 2,800 |
| 2005/08/22 | 1,179 | 1,179 | 1,170 | 1,170 | -8 | -0.7% | 1,400 |
| 2005/08/19 | 1,180 | 1,180 | 1,171 | 1,178 | +8 | +0.7% | 700 |
| 2005/08/18 | 1,179 | 1,179 | 1,170 | 1,170 | -10 | -0.8% | 300 |
| 2005/08/17 | 1,174 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 5,300 |
| 2005/08/16 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 2,900 |
| 2005/08/15 | 1,183 | 1,185 | 1,177 | 1,180 | +6 | +0.5% | 1,300 |
| 2005/08/12 | 1,177 | 1,177 | 1,174 | 1,174 | +5 | +0.4% | 400 |
| 2005/08/11 | 1,170 | 1,170 | 1,152 | 1,169 | ±0 | ±0% | 900 |
| 2005/08/10 | 1,142 | 1,169 | 1,142 | 1,169 | +27 | +2.4% | 2,700 |
| 2005/08/09 | 1,145 | 1,145 | 1,130 | 1,142 | -5 | -0.4% | 1,900 |
| 2005/08/08 | 1,110 | 1,147 | 1,110 | 1,147 | +44 | +4% | 2,700 |
| 2005/08/05 | 1,170 | 1,180 | 1,101 | 1,103 | -73 | -6.2% | 14,600 |
| 2005/08/04 | 1,180 | 1,180 | 1,173 | 1,176 | -1 | -0.1% | 2,200 |
| 2005/08/03 | 1,190 | 1,190 | 1,177 | 1,177 | -13 | -1.1% | 1,900 |
| 2005/08/02 | 1,180 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 5,700 |
| 2005/08/01 | 1,200 | 1,210 | 1,200 | 1,200 | +5 | +0.4% | 3,000 |
| 2005/07/29 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 400 |
| 2005/07/28 | 1,200 | 1,200 | 1,188 | 1,195 | +5 | +0.4% | 2,400 |
| 2005/07/27 | 1,192 | 1,192 | 1,190 | 1,190 | -2 | -0.2% | 1,700 |
| 2005/07/26 | 1,200 | 1,200 | 1,192 | 1,192 | +1 | +0.1% | 1,300 |
| 2005/07/25 | 1,182 | 1,205 | 1,182 | 1,191 | +11 | +0.9% | 1,700 |
| 2005/07/22 | 1,181 | 1,183 | 1,180 | 1,180 | +3 | +0.3% | 1,400 |
| 2005/07/21 | 1,177 | 1,177 | 1,176 | 1,177 | +1 | +0.1% | 1,500 |
| 2005/07/20 | 1,173 | 1,189 | 1,173 | 1,176 | +4 | +0.3% | 1,100 |
| 2005/07/19 | 1,190 | 1,190 | 1,171 | 1,172 | -8 | -0.7% | 3,600 |
| 2005/07/15 | 1,181 | 1,190 | 1,177 | 1,180 | ±0 | ±0% | 1,700 |
| 2005/07/14 | 1,190 | 1,190 | 1,180 | 1,180 | -7 | -0.6% | 2,600 |
| 2005/07/13 | 1,180 | 1,190 | 1,171 | 1,187 | +7 | +0.6% | 1,700 |
| 2005/07/12 | 1,190 | 1,199 | 1,170 | 1,180 | -1 | -0.1% | 3,800 |
| 2005/07/11 | 1,193 | 1,210 | 1,181 | 1,181 | -11 | -0.9% | 3,300 |
| 2005/07/08 | 1,220 | 1,220 | 1,192 | 1,192 | -8 | -0.7% | 1,500 |
| 2005/07/07 | 1,220 | 1,222 | 1,200 | 1,200 | -20 | -1.6% | 3,900 |
| 2005/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 1,400 |
| 2005/07/05 | 1,250 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 4,600 |
| 2005/07/04 | 1,245 | 1,270 | 1,225 | 1,245 | +35 | +2.9% | 4,500 |
4701～
4750
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
