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 |
|---|---|---|---|---|---|---|---|
| 2006/04/28 | 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 |
| 2006/04/13 | 1,295 | 1,297 | 1,291 | 1,294 | -3 | -0.2% | 3,000 |
| 2006/04/12 | 1,299 | 1,300 | 1,295 | 1,297 | ±0 | ±0% | 4,200 |
| 2006/04/11 | 1,296 | 1,300 | 1,296 | 1,297 | +2 | +0.2% | 3,300 |
| 2006/04/10 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 6,600 |
| 2006/04/07 | 1,305 | 1,305 | 1,300 | 1,300 | -2 | -0.2% | 9,000 |
| 2006/04/06 | 1,307 | 1,310 | 1,302 | 1,302 | -5 | -0.4% | 6,100 |
| 2006/04/05 | 1,311 | 1,315 | 1,307 | 1,307 | -3 | -0.2% | 4,500 |
| 2006/04/04 | 1,311 | 1,320 | 1,310 | 1,310 | +1 | +0.1% | 6,800 |
| 2006/04/03 | 1,307 | 1,310 | 1,306 | 1,309 | +2 | +0.2% | 4,200 |
| 2006/03/31 | 1,317 | 1,317 | 1,306 | 1,307 | -3 | -0.2% | 4,800 |
| 2006/03/30 | 1,307 | 1,316 | 1,307 | 1,310 | +1 | +0.1% | 4,100 |
| 2006/03/29 | 1,308 | 1,320 | 1,304 | 1,309 | ±0 | ±0% | 7,000 |
| 2006/03/28 | 1,329 | 1,329 | 1,303 | 1,309 | -28 | -2.1% | 19,600 |
| 2006/03/27 | 1,345 | 1,345 | 1,337 | 1,337 | -8 | -0.6% | 46,600 |
| 2006/03/24 | 1,348 | 1,348 | 1,340 | 1,345 | -3 | -0.2% | 11,300 |
| 2006/03/23 | 1,349 | 1,351 | 1,345 | 1,348 | +1 | +0.1% | 9,400 |
| 2006/03/22 | 1,340 | 1,347 | 1,336 | 1,347 | +13 | +1% | 7,200 |
| 2006/03/20 | 1,330 | 1,335 | 1,325 | 1,334 | +9 | +0.7% | 8,300 |
| 2006/03/17 | 1,324 | 1,325 | 1,322 | 1,325 | +2 | +0.2% | 3,400 |
| 2006/03/16 | 1,325 | 1,325 | 1,318 | 1,323 | +3 | +0.2% | 5,900 |
| 2006/03/15 | 1,323 | 1,326 | 1,320 | 1,320 | -3 | -0.2% | 4,300 |
| 2006/03/14 | 1,321 | 1,323 | 1,316 | 1,323 | +8 | +0.6% | 3,700 |
| 2006/03/13 | 1,317 | 1,323 | 1,315 | 1,315 | +4 | +0.3% | 2,600 |
| 2006/03/10 | 1,307 | 1,317 | 1,307 | 1,311 | +4 | +0.3% | 2,700 |
| 2006/03/09 | 1,304 | 1,310 | 1,303 | 1,307 | +4 | +0.3% | 2,600 |
| 2006/03/08 | 1,304 | 1,304 | 1,301 | 1,303 | -1 | -0.1% | 1,900 |
| 2006/03/07 | 1,300 | 1,305 | 1,300 | 1,304 | +2 | +0.2% | 3,000 |
| 2006/03/06 | 1,302 | 1,304 | 1,300 | 1,302 | -3 | -0.2% | 2,400 |
| 2006/03/03 | 1,305 | 1,310 | 1,301 | 1,305 | ±0 | ±0% | 2,900 |
| 2006/03/02 | 1,308 | 1,315 | 1,305 | 1,305 | +1 | +0.1% | 4,900 |
| 2006/03/01 | 1,311 | 1,311 | 1,296 | 1,304 | -10 | -0.8% | 3,500 |
| 2006/02/28 | 1,330 | 1,330 | 1,250 | 1,314 | -15 | -1.1% | 11,900 |
| 2006/02/27 | 1,321 | 1,339 | 1,321 | 1,329 | +16 | +1.2% | 5,500 |
| 2006/02/24 | 1,304 | 1,319 | 1,290 | 1,313 | +29 | +2.3% | 7,200 |
| 2006/02/23 | 1,259 | 1,285 | 1,259 | 1,284 | +37 | +3% | 8,100 |
| 2006/02/22 | 1,251 | 1,266 | 1,246 | 1,247 | -2 | -0.2% | 8,400 |
| 2006/02/21 | 1,250 | 1,258 | 1,215 | 1,249 | -46 | -3.6% | 18,600 |
| 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 |
4701～
4750
件表示中 / 5834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 | 120,000円 | +10.7% | +0.9% | 3.83% | 11.17倍 | 1.18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 |
| Ｚｅｎｍｕ | 1,109,000円 | +31.2% | +72.6% | 0.00% | 94.58倍 | 64.82倍 |
|
セキュリティ専業。暗号技術の秘密分散を応用したＰＣ管理が柱。関連技術提供や秘密計算も |
| ヘッドウォータ | 393,000円 | +37.9% | -8.3% | 0.00% | 63.00倍 | 11.78倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ラクーンＨＤ | 66,700円 | +10.5% | +0.2% | 3.30% | 15.07倍 | 3.07倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| 日プロセス | 139,300円 | +9.8% | +0.3% | 4.74% | 14.27倍 | 1.22倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
市場注目の銘柄
チャート関連のコラム
