ハイパーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 536 | 536 | 530 | 533 | -3 | -0.6% | 5,000 |
| 2021/08/26 | 536 | 536 | 534 | 536 | ±0 | ±0% | 4,200 |
| 2021/08/25 | 533 | 536 | 532 | 536 | +2 | +0.4% | 4,300 |
| 2021/08/24 | 530 | 534 | 530 | 534 | +3 | +0.6% | 4,700 |
| 2021/08/23 | 528 | 531 | 528 | 531 | +3 | +0.6% | 2,200 |
| 2021/08/20 | 533 | 533 | 528 | 528 | -8 | -1.5% | 7,900 |
| 2021/08/19 | 534 | 536 | 533 | 536 | -1 | -0.2% | 6,200 |
| 2021/08/18 | 534 | 537 | 532 | 537 | +2 | +0.4% | 5,300 |
| 2021/08/17 | 539 | 539 | 534 | 535 | ±0 | ±0% | 3,500 |
| 2021/08/16 | 541 | 541 | 535 | 535 | -6 | -1.1% | 6,300 |
| 2021/08/13 | 536 | 541 | 536 | 541 | +1 | +0.2% | 5,700 |
| 2021/08/12 | 543 | 543 | 539 | 540 | -3 | -0.6% | 1,900 |
| 2021/08/11 | 537 | 543 | 537 | 543 | +1 | +0.2% | 8,200 |
| 2021/08/10 | 543 | 544 | 540 | 542 | ±0 | ±0% | 8,100 |
| 2021/08/06 | 537 | 542 | 537 | 542 | +1 | +0.2% | 3,000 |
| 2021/08/05 | 538 | 541 | 537 | 541 | +2 | +0.4% | 6,100 |
| 2021/08/04 | 537 | 540 | 535 | 539 | +2 | +0.4% | 7,000 |
| 2021/08/03 | 537 | 542 | 535 | 537 | -5 | -0.9% | 6,900 |
| 2021/08/02 | 540 | 544 | 536 | 542 | -4 | -0.7% | 18,800 |
| 2021/07/30 | 549 | 549 | 539 | 546 | +1 | +0.2% | 7,800 |
| 2021/07/29 | 546 | 551 | 539 | 545 | +1 | +0.2% | 49,800 |
| 2021/07/28 | 551 | 554 | 544 | 544 | -6 | -1.1% | 10,500 |
| 2021/07/27 | 551 | 551 | 547 | 550 | +1 | +0.2% | 7,300 |
| 2021/07/26 | 552 | 552 | 546 | 549 | +7 | +1.3% | 10,400 |
| 2021/07/21 | 541 | 542 | 539 | 542 | +3 | +0.6% | 2,900 |
| 2021/07/20 | 543 | 543 | 538 | 539 | -4 | -0.7% | 12,900 |
| 2021/07/19 | 543 | 546 | 541 | 543 | +1 | +0.2% | 5,600 |
| 2021/07/16 | 541 | 546 | 541 | 542 | ±0 | ±0% | 3,400 |
| 2021/07/15 | 547 | 547 | 542 | 542 | -3 | -0.6% | 4,200 |
| 2021/07/14 | 548 | 549 | 545 | 545 | -3 | -0.5% | 3,000 |
| 2021/07/13 | 549 | 551 | 547 | 548 | +4 | +0.7% | 4,900 |
| 2021/07/12 | 548 | 548 | 543 | 544 | ±0 | ±0% | 6,200 |
| 2021/07/09 | 545 | 548 | 540 | 544 | -6 | -1.1% | 13,300 |
| 2021/07/08 | 545 | 552 | 545 | 550 | +5 | +0.9% | 17,200 |
| 2021/07/07 | 547 | 548 | 545 | 545 | -2 | -0.4% | 3,300 |
| 2021/07/06 | 546 | 548 | 543 | 547 | +1 | +0.2% | 9,300 |
| 2021/07/05 | 550 | 550 | 546 | 546 | -1 | -0.2% | 3,300 |
| 2021/07/02 | 545 | 547 | 544 | 547 | +3 | +0.6% | 6,000 |
| 2021/07/01 | 547 | 549 | 544 | 544 | -6 | -1.1% | 7,100 |
| 2021/06/30 | 553 | 553 | 545 | 550 | +5 | +0.9% | 9,000 |
| 2021/06/29 | 544 | 550 | 541 | 545 | -3 | -0.5% | 7,900 |
| 2021/06/28 | 554 | 554 | 547 | 548 | +3 | +0.6% | 10,200 |
| 2021/06/25 | 552 | 554 | 545 | 545 | ±0 | ±0% | 7,200 |
| 2021/06/24 | 548 | 549 | 545 | 545 | -3 | -0.5% | 5,000 |
| 2021/06/23 | 549 | 551 | 545 | 548 | +1 | +0.2% | 6,000 |
| 2021/06/22 | 548 | 548 | 541 | 547 | +4 | +0.7% | 9,700 |
| 2021/06/21 | 541 | 544 | 540 | 543 | -6 | -1.1% | 12,400 |
| 2021/06/18 | 557 | 559 | 549 | 549 | -8 | -1.4% | 20,600 |
| 2021/06/17 | 562 | 562 | 555 | 557 | -5 | -0.9% | 8,400 |
| 2021/06/16 | 558 | 566 | 554 | 562 | +4 | +0.7% | 31,400 |
901～
950
件表示中 / 4549件
類似銘柄と比較する
現在ご覧いただいている「ハイパー」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 |
|---|---|---|---|---|---|---|---|---|
| ハイパー | 31,600円 | +28.9% | +67.4% | 2.22% | 9.67倍 | 1.06倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| ミクリード | 49,200円 | +15.4% | +13.4% | 1.52% | 13.24倍 | 2.52倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| レダックス | 13,200円 | +4.9% | +84.6% | 1.52% | 14.39倍 | 0.58倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
| のむら産 | 202,400円 | +1.3% | +6.7% | 3.06% | 7.60倍 | 1.41倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| ティムコ | 83,500円 | +12.7% | - | 1.44% | 30.87倍 | 0.46倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
市場注目の銘柄
チャート関連のコラム
