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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,250 | 1,250 | 1,249 | 1,250 | ±0 | ±0% | 4,300 |
| 2005/04/15 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 800 |
| 2005/04/14 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 2,100 |
| 2005/04/13 | 1,250 | 1,251 | 1,245 | 1,250 | -10 | -0.8% | 1,900 |
| 2005/04/12 | 1,272 | 1,272 | 1,260 | 1,260 | -10 | -0.8% | 1,600 |
| 2005/04/11 | 1,277 | 1,277 | 1,260 | 1,270 | -7 | -0.5% | 600 |
| 2005/04/08 | 1,267 | 1,293 | 1,267 | 1,277 | -10 | -0.8% | 600 |
| 2005/04/07 | 1,253 | 1,300 | 1,253 | 1,287 | -3 | -0.2% | 2,200 |
| 2005/04/06 | 1,250 | 1,290 | 1,250 | 1,290 | +39 | +3.1% | 3,600 |
| 2005/04/05 | 1,250 | 1,259 | 1,250 | 1,251 | +1 | +0.1% | 3,000 |
| 2005/04/04 | 1,290 | 1,290 | 1,250 | 1,250 | -20 | -1.6% | 3,300 |
| 2005/04/01 | 1,320 | 1,320 | 1,261 | 1,270 | -50 | -3.8% | 2,600 |
| 2005/03/31 | 1,310 | 1,329 | 1,300 | 1,320 | +10 | +0.8% | 2,100 |
| 2005/03/30 | 1,264 | 1,330 | 1,264 | 1,310 | +10 | +0.8% | 6,900 |
| 2005/03/29 | 1,260 | 1,310 | 1,260 | 1,300 | +64 | +5.2% | 8,700 |
| 2005/03/28 | 1,220 | 1,255 | 1,220 | 1,236 | -134 | -9.8% | 11,700 |
| 2005/03/25 | 1,398 | 1,398 | 1,360 | 1,370 | -25 | -1.8% | 10,200 |
| 2005/03/24 | 1,385 | 1,399 | 1,385 | 1,395 | +15 | +1.1% | 7,200 |
| 2005/03/23 | 1,360 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 7,800 |
| 2005/03/22 | 1,353 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 6,500 |
| 2005/03/18 | 1,348 | 1,352 | 1,302 | 1,350 | +4 | +0.3% | 11,800 |
| 2005/03/17 | 1,344 | 1,348 | 1,342 | 1,346 | +7 | +0.5% | 3,500 |
| 2005/03/16 | 1,325 | 1,340 | 1,320 | 1,339 | +15 | +1.1% | 4,600 |
| 2005/03/15 | 1,313 | 1,325 | 1,306 | 1,324 | +19 | +1.5% | 4,200 |
| 2005/03/14 | 1,308 | 1,309 | 1,305 | 1,305 | +3 | +0.2% | 2,800 |
| 2005/03/11 | 1,299 | 1,302 | 1,299 | 1,302 | +4 | +0.3% | 3,100 |
| 2005/03/10 | 1,290 | 1,298 | 1,290 | 1,298 | +9 | +0.7% | 2,400 |
| 2005/03/09 | 1,288 | 1,289 | 1,285 | 1,289 | +4 | +0.3% | 2,700 |
| 2005/03/08 | 1,280 | 1,285 | 1,275 | 1,285 | +16 | +1.3% | 3,600 |
| 2005/03/07 | 1,269 | 1,280 | 1,267 | 1,269 | +1 | +0.1% | 6,600 |
| 2005/03/04 | 1,268 | 1,269 | 1,265 | 1,268 | +1 | +0.1% | 3,700 |
| 2005/03/03 | 1,267 | 1,267 | 1,260 | 1,267 | +3 | +0.2% | 4,000 |
| 2005/03/02 | 1,268 | 1,268 | 1,260 | 1,264 | -1 | -0.1% | 4,500 |
| 2005/03/01 | 1,268 | 1,268 | 1,253 | 1,265 | +11 | +0.9% | 3,100 |
| 2005/02/28 | 1,268 | 1,268 | 1,254 | 1,254 | -4 | -0.3% | 3,600 |
| 2005/02/25 | 1,259 | 1,259 | 1,250 | 1,258 | +7 | +0.6% | 1,700 |
| 2005/02/24 | 1,250 | 1,260 | 1,242 | 1,251 | +1 | +0.1% | 4,400 |
| 2005/02/23 | 1,255 | 1,255 | 1,240 | 1,250 | +10 | +0.8% | 1,700 |
| 2005/02/22 | 1,260 | 1,260 | 1,230 | 1,240 | -25 | -2% | 3,700 |
| 2005/02/21 | 1,250 | 1,265 | 1,250 | 1,265 | ±0 | ±0% | 4,500 |
| 2005/02/18 | 1,246 | 1,268 | 1,244 | 1,265 | +20 | +1.6% | 3,300 |
| 2005/02/17 | 1,265 | 1,265 | 1,245 | 1,245 | -16 | -1.3% | 3,500 |
| 2005/02/16 | 1,265 | 1,270 | 1,261 | 1,261 | -7 | -0.6% | 2,300 |
| 2005/02/15 | 1,269 | 1,269 | 1,260 | 1,268 | -1 | -0.1% | 2,100 |
| 2005/02/14 | 1,265 | 1,270 | 1,260 | 1,269 | +2 | +0.2% | 5,300 |
| 2005/02/10 | 1,261 | 1,267 | 1,255 | 1,267 | +17 | +1.4% | 2,200 |
| 2005/02/09 | 1,245 | 1,264 | 1,245 | 1,250 | +5 | +0.4% | 2,400 |
| 2005/02/08 | 1,214 | 1,250 | 1,213 | 1,245 | +35 | +2.9% | 2,000 |
| 2005/02/07 | 1,199 | 1,210 | 1,198 | 1,210 | +14 | +1.2% | 5,300 |
| 2005/02/04 | 1,190 | 1,199 | 1,180 | 1,196 | -1 | -0.1% | 7,600 |
4801～
4850
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
