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 |
|---|---|---|---|---|---|---|---|
| 2005/12/02 | 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 |
| 2005/11/16 | 1,222 | 1,223 | 1,210 | 1,211 | +1 | +0.1% | 1,900 |
| 2005/11/15 | 1,228 | 1,229 | 1,210 | 1,210 | -18 | -1.5% | 2,200 |
| 2005/11/14 | 1,211 | 1,228 | 1,205 | 1,228 | +23 | +1.9% | 3,200 |
| 2005/11/11 | 1,201 | 1,207 | 1,201 | 1,205 | -6 | -0.5% | 3,800 |
| 2005/11/10 | 1,203 | 1,215 | 1,203 | 1,211 | ±0 | ±0% | 3,100 |
| 2005/11/09 | 1,212 | 1,220 | 1,210 | 1,211 | -2 | -0.2% | 5,200 |
| 2005/11/08 | 1,216 | 1,220 | 1,213 | 1,213 | -2 | -0.2% | 7,800 |
| 2005/11/07 | 1,221 | 1,224 | 1,215 | 1,215 | +2 | +0.2% | 7,600 |
| 2005/11/04 | 1,230 | 1,230 | 1,212 | 1,213 | -3 | -0.2% | 5,500 |
| 2005/11/02 | 1,220 | 1,220 | 1,216 | 1,216 | -2 | -0.2% | 2,000 |
| 2005/11/01 | 1,212 | 1,218 | 1,212 | 1,218 | ±0 | ±0% | 2,900 |
| 2005/10/31 | 1,219 | 1,219 | 1,215 | 1,218 | -1 | -0.1% | 3,100 |
| 2005/10/28 | 1,211 | 1,219 | 1,210 | 1,219 | -3 | -0.2% | 2,200 |
| 2005/10/27 | 1,230 | 1,230 | 1,215 | 1,222 | +12 | +1% | 4,600 |
| 2005/10/26 | 1,205 | 1,210 | 1,201 | 1,210 | +1 | +0.1% | 400 |
| 2005/10/25 | 1,200 | 1,209 | 1,200 | 1,209 | +7 | +0.6% | 800 |
| 2005/10/24 | 1,207 | 1,210 | 1,200 | 1,202 | -7 | -0.6% | 1,400 |
| 2005/10/21 | 1,198 | 1,209 | 1,198 | 1,209 | +1 | +0.1% | 700 |
| 2005/10/20 | 1,204 | 1,208 | 1,200 | 1,208 | +7 | +0.6% | 2,800 |
| 2005/10/19 | 1,220 | 1,221 | 1,201 | 1,201 | -29 | -2.4% | 2,100 |
| 2005/10/18 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 800 |
| 2005/10/17 | 1,239 | 1,239 | 1,220 | 1,220 | -8 | -0.7% | 1,800 |
| 2005/10/14 | 1,223 | 1,228 | 1,220 | 1,228 | -11 | -0.9% | 1,200 |
| 2005/10/13 | 1,240 | 1,240 | 1,239 | 1,239 | +4 | +0.3% | 800 |
| 2005/10/12 | 1,237 | 1,237 | 1,220 | 1,235 | ±0 | ±0% | 1,000 |
| 2005/10/11 | 1,216 | 1,235 | 1,210 | 1,235 | +19 | +1.6% | 2,800 |
| 2005/10/07 | 1,225 | 1,225 | 1,216 | 1,216 | -5 | -0.4% | 400 |
| 2005/10/06 | 1,230 | 1,230 | 1,221 | 1,221 | -14 | -1.1% | 2,300 |
| 2005/10/05 | 1,230 | 1,236 | 1,221 | 1,235 | +15 | +1.2% | 1,700 |
| 2005/10/04 | 1,235 | 1,235 | 1,215 | 1,220 | -8 | -0.7% | 1,500 |
| 2005/10/03 | 1,230 | 1,230 | 1,215 | 1,228 | +9 | +0.7% | 1,600 |
| 2005/09/30 | 1,208 | 1,219 | 1,208 | 1,219 | +17 | +1.4% | 600 |
| 2005/09/29 | 1,211 | 1,211 | 1,201 | 1,202 | -7 | -0.6% | 1,100 |
| 2005/09/28 | 1,220 | 1,220 | 1,201 | 1,209 | -11 | -0.9% | 1,200 |
| 2005/09/27 | 1,220 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 1,300 |
| 2005/09/26 | 1,222 | 1,240 | 1,220 | 1,230 | +9 | +0.7% | 3,700 |
| 2005/09/22 | 1,220 | 1,221 | 1,216 | 1,221 | +1 | +0.1% | 4,400 |
| 2005/09/21 | 1,220 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 2,300 |
| 2005/09/20 | 1,219 | 1,219 | 1,210 | 1,210 | ±0 | ±0% | 2,000 |
4801～
4850
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
