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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 1,000 |
| 2005/09/15 | 1,210 | 1,211 | 1,208 | 1,210 | ±0 | ±0% | 1,400 |
| 2005/09/14 | 1,210 | 1,215 | 1,210 | 1,210 | -5 | -0.4% | 1,300 |
| 2005/09/13 | 1,215 | 1,215 | 1,215 | 1,215 | -5 | -0.4% | 300 |
| 2005/09/12 | 1,214 | 1,220 | 1,212 | 1,220 | -14 | -1.1% | 3,600 |
| 2005/09/09 | 1,225 | 1,234 | 1,210 | 1,234 | +9 | +0.7% | 2,000 |
| 2005/09/08 | 1,211 | 1,227 | 1,200 | 1,225 | -2 | -0.2% | 3,400 |
| 2005/09/07 | 1,205 | 1,229 | 1,200 | 1,227 | +11 | +0.9% | 3,000 |
| 2005/09/06 | 1,214 | 1,224 | 1,214 | 1,216 | -4 | -0.3% | 2,100 |
| 2005/09/05 | 1,231 | 1,231 | 1,216 | 1,220 | -10 | -0.8% | 1,300 |
| 2005/09/02 | 1,230 | 1,230 | 1,215 | 1,230 | +20 | +1.7% | 900 |
| 2005/09/01 | 1,205 | 1,210 | 1,205 | 1,210 | +7 | +0.6% | 2,600 |
| 2005/08/31 | 1,200 | 1,203 | 1,198 | 1,203 | +4 | +0.3% | 3,800 |
| 2005/08/30 | 1,193 | 1,200 | 1,190 | 1,199 | +6 | +0.5% | 3,200 |
| 2005/08/29 | 1,189 | 1,193 | 1,174 | 1,193 | +21 | +1.8% | 1,500 |
| 2005/08/26 | 1,172 | 1,190 | 1,172 | 1,172 | -8 | -0.7% | 4,300 |
| 2005/08/25 | 1,164 | 1,185 | 1,164 | 1,180 | ±0 | ±0% | 800 |
| 2005/08/24 | 1,162 | 1,185 | 1,162 | 1,180 | +18 | +1.5% | 3,800 |
| 2005/08/23 | 1,170 | 1,170 | 1,160 | 1,162 | -8 | -0.7% | 2,800 |
| 2005/08/22 | 1,179 | 1,179 | 1,170 | 1,170 | -8 | -0.7% | 1,400 |
| 2005/08/19 | 1,180 | 1,180 | 1,171 | 1,178 | +8 | +0.7% | 700 |
| 2005/08/18 | 1,179 | 1,179 | 1,170 | 1,170 | -10 | -0.8% | 300 |
| 2005/08/17 | 1,174 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 5,300 |
| 2005/08/16 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 2,900 |
| 2005/08/15 | 1,183 | 1,185 | 1,177 | 1,180 | +6 | +0.5% | 1,300 |
| 2005/08/12 | 1,177 | 1,177 | 1,174 | 1,174 | +5 | +0.4% | 400 |
| 2005/08/11 | 1,170 | 1,170 | 1,152 | 1,169 | ±0 | ±0% | 900 |
| 2005/08/10 | 1,142 | 1,169 | 1,142 | 1,169 | +27 | +2.4% | 2,700 |
| 2005/08/09 | 1,145 | 1,145 | 1,130 | 1,142 | -5 | -0.4% | 1,900 |
| 2005/08/08 | 1,110 | 1,147 | 1,110 | 1,147 | +44 | +4% | 2,700 |
| 2005/08/05 | 1,170 | 1,180 | 1,101 | 1,103 | -73 | -6.2% | 14,600 |
| 2005/08/04 | 1,180 | 1,180 | 1,173 | 1,176 | -1 | -0.1% | 2,200 |
| 2005/08/03 | 1,190 | 1,190 | 1,177 | 1,177 | -13 | -1.1% | 1,900 |
| 2005/08/02 | 1,180 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 5,700 |
| 2005/08/01 | 1,200 | 1,210 | 1,200 | 1,200 | +5 | +0.4% | 3,000 |
| 2005/07/29 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 400 |
| 2005/07/28 | 1,200 | 1,200 | 1,188 | 1,195 | +5 | +0.4% | 2,400 |
| 2005/07/27 | 1,192 | 1,192 | 1,190 | 1,190 | -2 | -0.2% | 1,700 |
| 2005/07/26 | 1,200 | 1,200 | 1,192 | 1,192 | +1 | +0.1% | 1,300 |
| 2005/07/25 | 1,182 | 1,205 | 1,182 | 1,191 | +11 | +0.9% | 1,700 |
| 2005/07/22 | 1,181 | 1,183 | 1,180 | 1,180 | +3 | +0.3% | 1,400 |
| 2005/07/21 | 1,177 | 1,177 | 1,176 | 1,177 | +1 | +0.1% | 1,500 |
| 2005/07/20 | 1,173 | 1,189 | 1,173 | 1,176 | +4 | +0.3% | 1,100 |
| 2005/07/19 | 1,190 | 1,190 | 1,171 | 1,172 | -8 | -0.7% | 3,600 |
| 2005/07/15 | 1,181 | 1,190 | 1,177 | 1,180 | ±0 | ±0% | 1,700 |
| 2005/07/14 | 1,190 | 1,190 | 1,180 | 1,180 | -7 | -0.6% | 2,600 |
| 2005/07/13 | 1,180 | 1,190 | 1,171 | 1,187 | +7 | +0.6% | 1,700 |
| 2005/07/12 | 1,190 | 1,199 | 1,170 | 1,180 | -1 | -0.1% | 3,800 |
| 2005/07/11 | 1,193 | 1,210 | 1,181 | 1,181 | -11 | -0.9% | 3,300 |
| 2005/07/08 | 1,220 | 1,220 | 1,192 | 1,192 | -8 | -0.7% | 1,500 |
4851～
4900
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
