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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 88.3 | 89.1 | 88.2 | 89.1 | +0.9 | +1% | 45,600 |
| 2009/12/21 | 86.2 | 88.2 | 86.2 | 88.2 | +2 | +2.3% | 32,400 |
| 2009/12/18 | 86.7 | 86.7 | 86.2 | 86.2 | +0.4 | +0.5% | 2,400 |
| 2009/12/17 | 87.9 | 87.9 | 85.8 | 85.8 | -0.9 | -1% | 15,600 |
| 2009/12/16 | 88.9 | 88.9 | 86.7 | 86.7 | -2.3 | -2.6% | 19,200 |
| 2009/12/15 | 89 | 89 | 89 | 89 | -0.1 | -0.1% | 3,600 |
| 2009/12/14 | 86.2 | 89.1 | 86.2 | 89.1 | +3.9 | +4.6% | 6,000 |
| 2009/12/11 | 85.2 | 85.2 | 84.6 | 85.2 | ±0 | ±0% | 9,600 |
| 2009/12/10 | 85.2 | 85.2 | 85.2 | 85.2 | +0.2 | +0.2% | 1,200 |
| 2009/12/09 | 85 | 85 | 85 | 85 | - | - | 1,200 |
| 2009/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/07 | 88.3 | 89.2 | 88.3 | 89.2 | +4.2 | +4.9% | 9,600 |
| 2009/12/04 | 85 | 85 | 85 | 85 | -1.2 | -1.4% | 8,400 |
| 2009/12/03 | 85.1 | 86.2 | 85.1 | 86.2 | +1.2 | +1.4% | 6,000 |
| 2009/12/02 | 84.4 | 85 | 84.2 | 85 | - | - | 13,200 |
| 2009/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/30 | 89.6 | 89.9 | 89.6 | 89.9 | +0.7 | +0.8% | 6,000 |
| 2009/11/27 | 89.2 | 89.2 | 89.2 | 89.2 | +1.7 | +1.9% | 1,200 |
| 2009/11/26 | 87.5 | 87.5 | 87.5 | 87.5 | +1.7 | +2% | 7,200 |
| 2009/11/25 | 83.2 | 85.8 | 83.2 | 85.8 | +3.1 | +3.7% | 8,400 |
| 2009/11/24 | 82.7 | 83.3 | 82.5 | 82.7 | +1 | +1.2% | 9,600 |
| 2009/11/20 | 81.7 | 81.7 | 81.7 | 81.7 | +1.3 | +1.6% | 1,200 |
| 2009/11/19 | 80.9 | 80.9 | 79.2 | 80.4 | +3.7 | +4.8% | 7,200 |
| 2009/11/18 | 79.8 | 79.8 | 76.7 | 76.7 | -3.1 | -3.9% | 13,200 |
| 2009/11/17 | 79.8 | 79.8 | 79.8 | 79.8 | +1.5 | +1.9% | 2,400 |
| 2009/11/16 | 83.3 | 83.3 | 75.2 | 78.3 | -5 | -6% | 21,600 |
| 2009/11/13 | 88.7 | 88.7 | 80.8 | 83.3 | - | - | 22,800 |
| 2009/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/10 | 90.2 | 94.6 | 87.7 | 94.3 | -0.9 | -0.9% | 28,800 |
| 2009/11/09 | 96.7 | 96.7 | 91.7 | 95.2 | -6.5 | -6.4% | 25,200 |
| 2009/11/06 | 101.7 | 101.7 | 101.7 | 101.7 | - | - | 2,400 |
| 2009/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/04 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 1,200 |
| 2009/11/02 | 106.7 | 106.7 | 106.7 | 106.7 | ±0 | ±0% | 2,400 |
| 2009/10/30 | 106.7 | 106.7 | 106.7 | 106.7 | +0.2 | +0.2% | 1,200 |
| 2009/10/29 | 101.7 | 106.5 | 100 | 106.5 | +2.4 | +2.3% | 6,000 |
| 2009/10/28 | 101.7 | 104.1 | 101.7 | 104.1 | +2.4 | +2.4% | 3,600 |
| 2009/10/27 | 101.7 | 101.7 | 101.7 | 101.7 | -2 | -1.9% | 1,200 |
| 2009/10/26 | 103.7 | 103.7 | 103.7 | 103.7 | +0.8 | +0.8% | 4,800 |
| 2009/10/23 | 102.7 | 102.9 | 102.7 | 102.9 | +3.7 | +3.7% | 12,000 |
| 2009/10/22 | 99.2 | 99.2 | 99.2 | 99.2 | ±0 | ±0% | 1,200 |
| 2009/10/21 | 99.2 | 99.2 | 99.2 | 99.2 | -3.3 | -3.2% | 3,600 |
| 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 |
3801～
3850
件表示中 / 4592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 | 29,900円 | +28.9% | +67.4% | 2.34% | 9.17倍 | 1.00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 |
| イメージワン | 27,500円 | +27.3% | - | 0.00% | - | 6.00倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で経営体制刷新 |
| ミクリード | 44,900円 | +9.2% | +3.2% | 1.80% | 11.17倍 | 2.13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 |
| ＹＫＴ | 24,300円 | +0.6% | +88.8% | 2.06% | 14.10倍 | 0.35倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
| テーオーＨＤ | 32,000円 | +3.9% | +26.7% | 0.00% | 13.67倍 | 3.96倍 |
|
函館本社の持株会社。祖業の木材製販から柱のＨＣ、不動産賃貸、自動車販売、建設まで多角経営 |
市場注目の銘柄
チャート関連のコラム
