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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 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 |
| 2005/02/03 | 1,200 | 1,220 | 1,190 | 1,197 | -68 | -5.4% | 6,800 |
4901～
4950
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
