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 |
|---|---|---|---|---|---|---|---|
| 2006/06/27 | 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 |
| 2006/04/24 | 1,266 | 1,266 | 1,256 | 1,256 | -14 | -1.1% | 3,900 |
| 2006/04/21 | 1,268 | 1,270 | 1,268 | 1,270 | +3 | +0.2% | 3,500 |
| 2006/04/20 | 1,272 | 1,272 | 1,267 | 1,267 | -5 | -0.4% | 4,400 |
| 2006/04/19 | 1,273 | 1,277 | 1,271 | 1,272 | -1 | -0.1% | 2,200 |
| 2006/04/18 | 1,277 | 1,277 | 1,271 | 1,273 | -6 | -0.5% | 2,300 |
| 2006/04/17 | 1,280 | 1,287 | 1,273 | 1,279 | -1 | -0.1% | 2,400 |
| 2006/04/14 | 1,290 | 1,290 | 1,270 | 1,280 | -14 | -1.1% | 6,200 |
4701～
4750
件表示中 / 5873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 | 122,300円 | +10.7% | +0.9% | 3.76% | 11.42倍 | 1.21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 |
| 電 算 | 261,500円 | +31.2% | +72.7% | 3.82% | 4.79倍 | 1.14倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| ＤＡＩＫＯＸＴ | 110,000円 | +0.7% | +0.6% | 3.27% | 8.45倍 | 1.10倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ウィルズ | 71,500円 | +10.0% | +10.6% | 1.82% | 19.28倍 | 6.51倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| オープンドア | 47,900円 | +4.0% | - | 0.00% | 148.76倍 | 3.43倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
