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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 100.8 | 102.5 | 100.8 | 102.5 | -0.4 | -0.4% | 7,200 |
| 2009/10/19 | 102.5 | 102.9 | 102.5 | 102.9 | +3.7 | +3.7% | 7,200 |
| 2009/10/16 | 99.2 | 99.2 | 99.2 | 99.2 | ±0 | ±0% | 2,400 |
| 2009/10/15 | 104.2 | 104.2 | 99.2 | 99.2 | -2.9 | -2.8% | 26,400 |
| 2009/10/14 | 99.9 | 102.1 | 97.1 | 102.1 | +2.2 | +2.2% | 22,800 |
| 2009/10/13 | 96.2 | 99.9 | 96.2 | 99.9 | - | - | 6,000 |
| 2009/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/08 | 98.3 | 100.8 | 98.3 | 100.8 | +7.4 | +7.9% | 2,400 |
| 2009/10/07 | 93.4 | 93.4 | 93.4 | 93.4 | +1.7 | +1.9% | 6,000 |
| 2009/10/06 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 1,200 |
| 2009/10/05 | 90.2 | 91.7 | 89.2 | 91.7 | -1.8 | -1.9% | 14,400 |
| 2009/10/02 | 94.2 | 94.2 | 93.5 | 93.5 | - | - | 9,600 |
| 2009/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/30 | 94.9 | 101.7 | 94.9 | 101.7 | +6.7 | +7.1% | 28,800 |
| 2009/09/29 | 92.5 | 95 | 91.7 | 95 | +0.8 | +0.8% | 13,200 |
| 2009/09/28 | 94.2 | 94.2 | 93.7 | 94.2 | +3.8 | +4.2% | 12,000 |
| 2009/09/25 | 90.8 | 90.8 | 90.2 | 90.4 | +1.2 | +1.3% | 3,600 |
| 2009/09/24 | 90.8 | 90.8 | 89.2 | 89.2 | -0.4 | -0.4% | 3,600 |
| 2009/09/18 | 87.4 | 89.6 | 87.2 | 89.6 | +2.5 | +2.9% | 34,800 |
| 2009/09/17 | 87.1 | 87.1 | 87.1 | 87.1 | -0.3 | -0.3% | 1,200 |
| 2009/09/16 | 87.2 | 87.5 | 86.8 | 87.4 | +1 | +1.2% | 14,400 |
| 2009/09/15 | 86.6 | 86.6 | 86.4 | 86.4 | -0.3 | -0.3% | 2,400 |
| 2009/09/14 | 86.7 | 86.7 | 86.7 | 86.7 | - | - | 2,400 |
| 2009/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/09 | 85.7 | 87.2 | 85.7 | 87.2 | +1.3 | +1.5% | 7,200 |
| 2009/09/08 | 86.2 | 86.2 | 85.8 | 85.9 | -1.6 | -1.8% | 7,200 |
| 2009/09/07 | 87.4 | 87.5 | 87.4 | 87.5 | - | - | 3,600 |
| 2009/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/03 | 87.2 | 87.2 | 86.2 | 86.7 | -0.4 | -0.5% | 8,400 |
| 2009/09/02 | 86 | 87.9 | 85.7 | 87.1 | +0.9 | +1% | 13,200 |
| 2009/09/01 | 86.2 | 86.2 | 86.2 | 86.2 | -0.5 | -0.6% | 3,600 |
| 2009/08/31 | 87.3 | 87.3 | 86.7 | 86.7 | -0.6 | -0.7% | 6,000 |
| 2009/08/28 | 86.9 | 87.4 | 85.7 | 87.3 | -0.1 | -0.1% | 14,400 |
| 2009/08/27 | 85.7 | 87.4 | 85.6 | 87.4 | +1.2 | +1.4% | 9,600 |
| 2009/08/26 | 87.2 | 87.2 | 85.6 | 86.2 | +0.8 | +0.9% | 7,200 |
| 2009/08/25 | 85.8 | 85.8 | 85.4 | 85.4 | -0.3 | -0.4% | 18,000 |
| 2009/08/24 | 85.8 | 85.8 | 85.7 | 85.7 | +0.2 | +0.2% | 7,200 |
| 2009/08/21 | 86.2 | 86.2 | 85.4 | 85.5 | -0.7 | -0.8% | 22,800 |
| 2009/08/20 | 86.2 | 86.2 | 86.2 | 86.2 | ±0 | ±0% | 2,400 |
| 2009/08/19 | 85.7 | 86.2 | 85.7 | 86.2 | -1.2 | -1.4% | 9,600 |
| 2009/08/18 | 85.5 | 87.4 | 85.4 | 87.4 | +1.5 | +1.7% | 25,200 |
| 2009/08/17 | 87.9 | 87.9 | 85.9 | 85.9 | -1.6 | -1.8% | 7,200 |
| 2009/08/14 | 89.2 | 89.2 | 85.5 | 87.5 | ±0 | ±0% | 14,400 |
| 2009/08/13 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 2,400 |
| 2009/08/12 | 91.2 | 91.2 | 87.5 | 87.5 | +1.3 | +1.5% | 8,400 |
| 2009/08/11 | 86.2 | 86.2 | 86.2 | 86.2 | +0.4 | +0.5% | 1,200 |
| 2009/08/10 | 85.2 | 85.8 | 85.2 | 85.8 | +0.6 | +0.7% | 4,800 |
| 2009/08/07 | 85.1 | 85.2 | 85.1 | 85.2 | -2.3 | -2.6% | 14,400 |
| 2009/08/06 | 87.5 | 87.5 | 85.4 | 87.5 | +0.4 | +0.5% | 8,400 |
3801～
3850
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
