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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,209 | 1,220 | 1,200 | 1,220 | +26 | +2.2% | 3,300 |
| 2005/06/29 | 1,189 | 1,194 | 1,178 | 1,194 | +4 | +0.3% | 800 |
| 2005/06/28 | 1,171 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 1,500 |
| 2005/06/27 | 1,150 | 1,170 | 1,150 | 1,170 | +16 | +1.4% | 1,700 |
| 2005/06/24 | 1,149 | 1,155 | 1,149 | 1,154 | +9 | +0.8% | 1,100 |
| 2005/06/23 | 1,144 | 1,145 | 1,144 | 1,145 | -2 | -0.2% | 2,400 |
| 2005/06/22 | 1,147 | 1,147 | 1,146 | 1,147 | -3 | -0.3% | 1,100 |
| 2005/06/21 | 1,148 | 1,150 | 1,146 | 1,150 | +4 | +0.3% | 3,900 |
| 2005/06/20 | 1,150 | 1,159 | 1,146 | 1,146 | +1 | +0.1% | 1,800 |
| 2005/06/17 | 1,142 | 1,150 | 1,142 | 1,145 | -1 | -0.1% | 1,700 |
| 2005/06/16 | 1,145 | 1,151 | 1,145 | 1,146 | -2 | -0.2% | 1,000 |
| 2005/06/15 | 1,155 | 1,155 | 1,148 | 1,148 | -7 | -0.6% | 500 |
| 2005/06/14 | 1,150 | 1,155 | 1,149 | 1,155 | +5 | +0.4% | 700 |
| 2005/06/13 | 1,165 | 1,167 | 1,150 | 1,150 | +4 | +0.3% | 600 |
| 2005/06/10 | 1,146 | 1,160 | 1,146 | 1,146 | ±0 | ±0% | 700 |
| 2005/06/09 | 1,147 | 1,147 | 1,146 | 1,146 | ±0 | ±0% | 1,000 |
| 2005/06/08 | 1,195 | 1,195 | 1,146 | 1,146 | -43 | -3.6% | 1,400 |
| 2005/06/07 | 1,200 | 1,200 | 1,131 | 1,189 | -10 | -0.8% | 4,600 |
| 2005/06/06 | 1,175 | 1,200 | 1,175 | 1,199 | +25 | +2.1% | 2,000 |
| 2005/06/03 | 1,155 | 1,180 | 1,155 | 1,174 | +39 | +3.4% | 1,500 |
| 2005/06/02 | 1,170 | 1,170 | 1,135 | 1,135 | -35 | -3% | 800 |
| 2005/06/01 | 1,180 | 1,180 | 1,170 | 1,170 | +33 | +2.9% | 900 |
| 2005/05/31 | 1,150 | 1,150 | 1,137 | 1,137 | -8 | -0.7% | 1,700 |
| 2005/05/30 | 1,150 | 1,150 | 1,133 | 1,145 | -5 | -0.4% | 900 |
| 2005/05/27 | 1,150 | 1,150 | 1,141 | 1,150 | +9 | +0.8% | 1,000 |
| 2005/05/26 | 1,151 | 1,175 | 1,141 | 1,141 | -29 | -2.5% | 500 |
| 2005/05/25 | 1,179 | 1,179 | 1,170 | 1,170 | -4 | -0.3% | 400 |
| 2005/05/24 | 1,140 | 1,175 | 1,140 | 1,174 | +37 | +3.3% | 900 |
| 2005/05/23 | 1,150 | 1,150 | 1,130 | 1,137 | -1 | -0.1% | 1,300 |
| 2005/05/20 | 1,143 | 1,143 | 1,110 | 1,138 | -5 | -0.4% | 3,200 |
| 2005/05/19 | 1,130 | 1,149 | 1,130 | 1,143 | -47 | -3.9% | 6,600 |
| 2005/05/18 | 1,206 | 1,210 | 1,185 | 1,190 | -17 | -1.4% | 1,400 |
| 2005/05/17 | 1,220 | 1,220 | 1,207 | 1,207 | -5 | -0.4% | 900 |
| 2005/05/16 | 1,215 | 1,215 | 1,212 | 1,212 | -2 | -0.2% | 600 |
| 2005/05/13 | 1,213 | 1,214 | 1,213 | 1,214 | +3 | +0.2% | 1,100 |
| 2005/05/12 | 1,216 | 1,216 | 1,211 | 1,211 | -4 | -0.3% | 1,000 |
| 2005/05/11 | 1,206 | 1,215 | 1,206 | 1,215 | -30 | -2.4% | 1,100 |
| 2005/05/10 | 1,251 | 1,255 | 1,245 | 1,245 | -30 | -2.4% | 2,300 |
| 2005/05/09 | 1,270 | 1,275 | 1,270 | 1,275 | +35 | +2.8% | 1,600 |
| 2005/05/06 | 1,270 | 1,270 | 1,240 | 1,240 | -10 | -0.8% | 1,500 |
| 2005/05/02 | 1,231 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 500 |
| 2005/04/28 | 1,255 | 1,255 | 1,230 | 1,230 | -10 | -0.8% | 500 |
| 2005/04/27 | 1,250 | 1,250 | 1,235 | 1,240 | -15 | -1.2% | 500 |
| 2005/04/26 | 1,255 | 1,255 | 1,255 | 1,255 | +55 | +4.6% | 1,000 |
| 2005/04/25 | 1,230 | 1,250 | 1,200 | 1,200 | -50 | -4% | 1,300 |
| 2005/04/22 | 1,250 | 1,253 | 1,240 | 1,250 | ±0 | ±0% | 5,200 |
| 2005/04/21 | 1,250 | 1,250 | 1,211 | 1,250 | ±0 | ±0% | 3,100 |
| 2005/04/20 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,400 |
| 2005/04/19 | 1,250 | 1,253 | 1,249 | 1,250 | ±0 | ±0% | 2,600 |
| 2005/04/18 | 1,250 | 1,250 | 1,249 | 1,250 | ±0 | ±0% | 4,300 |
4851～
4900
件表示中 / 5779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 | 122,800円 | +7.2% | +3.5% | 3.58% | 11.67倍 | 1.26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 |
| シンクロフード | 53,300円 | +16.6% | +21.6% | 2.81% | 17.44倍 | 3.33倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| データＳＥＣ | 86,500円 | +48.6% | - | 0.00% | 70.33倍 | 5.72倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| ユニリタ | 190,100円 | +4.3% | +2.2% | 3.68% | 16.97倍 | 1.23倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| 日プロセス | 142,300円 | +9.3% | +20.0% | 3.79% | 9.84倍 | 1.26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
