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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 1,016 | 1,016 | 1,008 | 1,016 | +1 | +0.1% | 1,800 |
| 2004/11/17 | 1,024 | 1,024 | 1,012 | 1,015 | -10 | -1% | 3,900 |
| 2004/11/16 | 1,013 | 1,025 | 1,010 | 1,025 | +13 | +1.3% | 4,100 |
| 2004/11/15 | 1,010 | 1,012 | 1,002 | 1,012 | +1 | +0.1% | 4,100 |
| 2004/11/12 | 1,005 | 1,011 | 1,000 | 1,011 | +1 | +0.1% | 5,000 |
| 2004/11/11 | 1,010 | 1,010 | 1,005 | 1,010 | ±0 | ±0% | 2,500 |
| 2004/11/10 | 1,009 | 1,020 | 1,009 | 1,010 | -10 | -1% | 2,400 |
| 2004/11/09 | 1,010 | 1,020 | 1,010 | 1,020 | -1 | -0.1% | 3,400 |
| 2004/11/08 | 1,040 | 1,040 | 1,005 | 1,021 | -19 | -1.8% | 6,600 |
| 2004/11/05 | 1,056 | 1,056 | 1,030 | 1,040 | -15 | -1.4% | 5,400 |
| 2004/11/04 | 1,074 | 1,074 | 1,040 | 1,055 | -18 | -1.7% | 6,200 |
| 2004/11/02 | 1,085 | 1,085 | 1,071 | 1,073 | -10 | -0.9% | 2,800 |
| 2004/11/01 | 1,086 | 1,086 | 1,080 | 1,083 | -3 | -0.3% | 1,400 |
| 2004/10/29 | 1,099 | 1,099 | 1,086 | 1,086 | -9 | -0.8% | 900 |
| 2004/10/28 | 1,071 | 1,095 | 1,071 | 1,095 | +15 | +1.4% | 1,000 |
| 2004/10/27 | 1,095 | 1,100 | 1,080 | 1,080 | -15 | -1.4% | 700 |
| 2004/10/26 | 1,100 | 1,100 | 1,070 | 1,095 | -5 | -0.5% | 5,700 |
| 2004/10/25 | 1,129 | 1,129 | 1,080 | 1,100 | -55 | -4.8% | 2,300 |
| 2004/10/22 | 1,152 | 1,155 | 1,152 | 1,155 | -20 | -1.7% | 1,000 |
| 2004/10/21 | 1,190 | 1,190 | 1,175 | 1,175 | +1 | +0.1% | 500 |
| 2004/10/20 | 1,174 | 1,175 | 1,174 | 1,174 | -1 | -0.1% | 1,400 |
| 2004/10/19 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 700 |
| 2004/10/18 | 1,180 | 1,180 | 1,179 | 1,180 | ±0 | ±0% | 1,200 |
| 2004/10/15 | 1,200 | 1,200 | 1,180 | 1,180 | -15 | -1.3% | 800 |
| 2004/10/14 | 1,200 | 1,200 | 1,180 | 1,195 | +5 | +0.4% | 1,800 |
| 2004/10/13 | 1,185 | 1,200 | 1,185 | 1,190 | +10 | +0.8% | 2,700 |
| 2004/10/12 | 1,190 | 1,190 | 1,160 | 1,180 | +12 | +1% | 3,400 |
| 2004/10/08 | 1,165 | 1,170 | 1,165 | 1,168 | +13 | +1.1% | 1,400 |
| 2004/10/07 | 1,151 | 1,168 | 1,151 | 1,155 | +5 | +0.4% | 1,300 |
| 2004/10/06 | 1,139 | 1,150 | 1,139 | 1,150 | +10 | +0.9% | 1,800 |
| 2004/10/05 | 1,140 | 1,140 | 1,139 | 1,140 | ±0 | ±0% | 1,400 |
| 2004/10/04 | 1,150 | 1,150 | 1,120 | 1,140 | +9 | +0.8% | 4,000 |
| 2004/10/01 | 1,110 | 1,150 | 1,110 | 1,131 | -39 | -3.3% | 9,700 |
| 2004/09/30 | 1,151 | 1,170 | 1,151 | 1,170 | +20 | +1.7% | 400 |
| 2004/09/29 | 1,175 | 1,175 | 1,100 | 1,150 | -20 | -1.7% | 2,000 |
| 2004/09/28 | 1,190 | 1,190 | 1,161 | 1,170 | -30 | -2.5% | 2,800 |
| 2004/09/27 | 1,189 | 1,200 | 1,189 | 1,200 | -9 | -0.7% | 500 |
| 2004/09/24 | 1,190 | 1,209 | 1,190 | 1,209 | +28 | +2.4% | 1,400 |
| 2004/09/22 | 1,240 | 1,240 | 1,181 | 1,181 | -57 | -4.6% | 6,800 |
| 2004/09/21 | 1,240 | 1,240 | 1,233 | 1,238 | ±0 | ±0% | 2,200 |
| 2004/09/17 | 1,230 | 1,238 | 1,230 | 1,238 | +8 | +0.7% | 400 |
| 2004/09/16 | 1,230 | 1,230 | 1,222 | 1,230 | -1 | -0.1% | 2,000 |
| 2004/09/15 | 1,237 | 1,237 | 1,231 | 1,231 | -5 | -0.4% | 2,700 |
| 2004/09/14 | 1,245 | 1,245 | 1,236 | 1,236 | -14 | -1.1% | 900 |
| 2004/09/13 | 1,249 | 1,250 | 1,240 | 1,250 | +1 | +0.1% | 1,300 |
| 2004/09/10 | 1,246 | 1,249 | 1,240 | 1,249 | +18 | +1.5% | 600 |
| 2004/09/09 | 1,231 | 1,231 | 1,230 | 1,231 | -9 | -0.7% | 1,600 |
| 2004/09/08 | 1,253 | 1,253 | 1,240 | 1,240 | ±0 | ±0% | 1,700 |
| 2004/09/07 | 1,258 | 1,258 | 1,240 | 1,240 | -20 | -1.6% | 1,100 |
| 2004/09/06 | 1,250 | 1,260 | 1,235 | 1,260 | +15 | +1.2% | 3,000 |
4901～
4950
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
