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 |
|---|---|---|---|---|---|---|---|
| 2006/02/01 | 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 |
| 2005/12/06 | 1,319 | 1,320 | 1,291 | 1,305 | -14 | -1.1% | 8,100 |
| 2005/12/05 | 1,330 | 1,336 | 1,310 | 1,319 | +19 | +1.5% | 9,300 |
| 2005/12/02 | 1,280 | 1,310 | 1,280 | 1,300 | +30 | +2.4% | 16,800 |
| 2005/12/01 | 1,234 | 1,280 | 1,230 | 1,270 | +40 | +3.3% | 13,300 |
| 2005/11/30 | 1,234 | 1,234 | 1,228 | 1,230 | +1 | +0.1% | 3,900 |
| 2005/11/29 | 1,227 | 1,234 | 1,226 | 1,229 | +4 | +0.3% | 4,300 |
| 2005/11/28 | 1,225 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 4,200 |
| 2005/11/25 | 1,226 | 1,226 | 1,220 | 1,220 | -7 | -0.6% | 3,700 |
| 2005/11/24 | 1,225 | 1,229 | 1,225 | 1,227 | +7 | +0.6% | 2,200 |
| 2005/11/22 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 3,500 |
| 2005/11/21 | 1,212 | 1,228 | 1,212 | 1,220 | +10 | +0.8% | 7,200 |
| 2005/11/18 | 1,208 | 1,220 | 1,208 | 1,210 | -1 | -0.1% | 3,800 |
| 2005/11/17 | 1,210 | 1,214 | 1,203 | 1,211 | ±0 | ±0% | 4,400 |
4801～
4850
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 | 122,500円 | +10.7% | +0.9% | 3.76% | 11.44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 | 256,800円 | +31.2% | +72.7% | 3.89% | 4.70倍 | 1.12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 | 117,400円 | +0.7% | +0.6% | 3.07% | 9.02倍 | 1.17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 | 72,000円 | +10.0% | +10.6% | 1.81% | 19.41倍 | 6.56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 | 47,200円 | +4.0% | - | 0.00% | 146.59倍 | 3.38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
