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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 120 | 125 | 120 | 120 | +1 | +0.8% | 6,400 |
| 2010/08/12 | 122.5 | 122.5 | 115 | 119 | -3.5 | -2.9% | 6,400 |
| 2010/08/11 | 130 | 130 | 115 | 122.5 | -10 | -7.5% | 16,400 |
| 2010/08/10 | 132.5 | 136.3 | 132.5 | 132.5 | -6.3 | -4.5% | 6,800 |
| 2010/08/09 | 132.8 | 138.8 | 132.8 | 138.8 | ±0 | ±0% | 8,000 |
| 2010/08/06 | 132.5 | 141.3 | 132.5 | 138.8 | +2.5 | +1.8% | 11,200 |
| 2010/08/05 | 143.8 | 143.8 | 132.5 | 136.3 | -7.5 | -5.2% | 26,400 |
| 2010/08/04 | 143.3 | 143.8 | 142.5 | 143.8 | - | - | 2,000 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 142.5 | 152.5 | 142.5 | 151.3 | +1.3 | +0.9% | 4,000 |
| 2010/07/30 | 143.8 | 150 | 143.8 | 150 | -3 | -2% | 1,200 |
| 2010/07/29 | 153 | 153 | 153 | 153 | ±0 | ±0% | 800 |
| 2010/07/28 | 147.5 | 154.8 | 146.3 | 153 | +3 | +2% | 12,000 |
| 2010/07/27 | 158.5 | 158.5 | 150 | 150 | -5 | -3.2% | 8,400 |
| 2010/07/26 | 158.8 | 158.8 | 155 | 155 | +0.7 | +0.5% | 4,800 |
| 2010/07/23 | 150.5 | 154.5 | 150.5 | 154.3 | +0.5 | +0.3% | 4,800 |
| 2010/07/22 | 152.3 | 154.8 | 152.3 | 153.8 | +1.5 | +1% | 4,400 |
| 2010/07/21 | 148.3 | 152.5 | 148.3 | 152.3 | +2.3 | +1.5% | 4,400 |
| 2010/07/20 | 146.3 | 151 | 145.3 | 150 | -6.3 | -4% | 2,800 |
| 2010/07/16 | 157.3 | 157.3 | 140.5 | 156.3 | -1 | -0.6% | 15,600 |
| 2010/07/15 | 160 | 160 | 157.3 | 157.3 | -2.2 | -1.4% | 9,600 |
| 2010/07/14 | 156.3 | 159.5 | 154.5 | 159.5 | +5.7 | +3.7% | 11,600 |
| 2010/07/13 | 153.8 | 160.8 | 150 | 153.8 | -0.2 | -0.1% | 18,800 |
| 2010/07/12 | 140 | 154.8 | 140 | 154 | +14 | +10% | 15,600 |
| 2010/07/09 | 148.5 | 148.5 | 137.8 | 140 | -7.3 | -5% | 5,600 |
| 2010/07/08 | 127.8 | 147.3 | 127.8 | 147.3 | +17.3 | +13.3% | 7,600 |
| 2010/07/07 | 123.8 | 130 | 123.8 | 130 | +4.7 | +3.8% | 8,800 |
| 2010/07/06 | 125 | 126.3 | 124.5 | 125.3 | -1 | -0.8% | 6,400 |
| 2010/07/05 | 125.3 | 131.3 | 125.3 | 126.3 | ±0 | ±0% | 16,400 |
| 2010/07/02 | 128 | 128 | 126.3 | 126.3 | -0.7 | -0.6% | 1,600 |
| 2010/07/01 | 125 | 128.8 | 123.8 | 127 | -3 | -2.3% | 11,600 |
| 2010/06/30 | 125 | 130 | 122.5 | 130 | -2.5 | -1.9% | 16,800 |
| 2010/06/29 | 131.5 | 135 | 127.5 | 132.5 | -11 | -7.7% | 30,800 |
| 2010/06/28 | 156.3 | 156.3 | 138.8 | 143.5 | -10.7 | -6.9% | 21,600 |
| 2010/06/25 | 158.2 | 158.2 | 151.7 | 154.2 | -5.8 | -3.6% | 48,000 |
| 2010/06/24 | 160 | 160 | 158.3 | 160 | +0.8 | +0.5% | 12,000 |
| 2010/06/23 | 160 | 160 | 153.7 | 159.2 | -0.8 | -0.5% | 16,800 |
| 2010/06/22 | 165 | 165.4 | 160 | 160 | -5.4 | -3.3% | 15,600 |
| 2010/06/21 | 165.8 | 166.7 | 164.2 | 165.4 | +5 | +3.1% | 31,200 |
| 2010/06/18 | 159.9 | 165 | 158.3 | 160.4 | +2.1 | +1.3% | 32,400 |
| 2010/06/17 | 154.8 | 160.8 | 153.6 | 158.3 | +5 | +3.3% | 34,800 |
| 2010/06/16 | 152.1 | 153.7 | 150.8 | 153.3 | +3.3 | +2.2% | 31,200 |
| 2010/06/15 | 150.1 | 150.1 | 149.2 | 150 | -1.6 | -1.1% | 14,400 |
| 2010/06/14 | 151.7 | 152.5 | 145 | 151.6 | +3.3 | +2.2% | 32,400 |
| 2010/06/11 | 149.6 | 149.6 | 147.6 | 148.3 | ±0 | ±0% | 9,600 |
| 2010/06/10 | 145.8 | 148.3 | 145.8 | 148.3 | +3.3 | +2.3% | 21,600 |
| 2010/06/09 | 148.3 | 149.2 | 145 | 145 | -5 | -3.3% | 19,200 |
| 2010/06/08 | 146.2 | 150 | 146.2 | 150 | +1.7 | +1.1% | 7,200 |
| 2010/06/07 | 145.8 | 148.3 | 145.8 | 148.3 | -1.7 | -1.1% | 13,200 |
| 2010/06/04 | 146.7 | 150 | 145 | 150 | ±0 | ±0% | 10,800 |
3601～
3650
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
