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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 87.4 | 87.5 | 87.1 | 87.1 | +1.9 | +2.2% | 6,000 |
| 2009/08/04 | 85.6 | 85.6 | 85.2 | 85.2 | -0.4 | -0.5% | 21,600 |
| 2009/08/03 | 85.2 | 85.9 | 85.2 | 85.6 | -1.1 | -1.3% | 20,400 |
| 2009/07/31 | 86.9 | 89.1 | 86.7 | 86.7 | +0.9 | +1% | 12,000 |
| 2009/07/30 | 85.8 | 85.8 | 85.8 | 85.8 | ±0 | ±0% | 2,400 |
| 2009/07/29 | 88.3 | 88.3 | 84.6 | 85.8 | -2.3 | -2.6% | 4,800 |
| 2009/07/28 | 89.1 | 89.1 | 84.7 | 88.1 | -1.1 | -1.2% | 18,000 |
| 2009/07/27 | 88.5 | 90 | 88.5 | 89.2 | -0.4 | -0.4% | 25,200 |
| 2009/07/24 | 88.5 | 89.6 | 86.7 | 89.6 | -2.9 | -3.1% | 74,400 |
| 2009/07/23 | 87.5 | 93.3 | 85.9 | 92.5 | -10 | -9.8% | 75,600 |
| 2009/07/22 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 4,800 |
| 2009/07/21 | 101.5 | 104.2 | 101.5 | 102.5 | +1 | +1% | 6,000 |
| 2009/07/17 | 101.5 | 101.5 | 101.5 | 101.5 | ±0 | ±0% | 3,600 |
| 2009/07/16 | 101.5 | 101.7 | 101.5 | 101.5 | +6.7 | +7.1% | 8,400 |
| 2009/07/15 | 95 | 95 | 94.8 | 94.8 | ±0 | ±0% | 2,400 |
| 2009/07/14 | 94.8 | 99.2 | 94.8 | 94.8 | ±0 | ±0% | 13,200 |
| 2009/07/13 | 95.2 | 95.2 | 94.8 | 94.8 | -0.4 | -0.4% | 7,200 |
| 2009/07/10 | 95.2 | 95.2 | 95.2 | 95.2 | +0.1 | +0.1% | 1,200 |
| 2009/07/09 | 100 | 100 | 94.9 | 95.1 | -4.9 | -4.9% | 10,800 |
| 2009/07/08 | 100 | 100 | 100 | 100 | +0.7 | +0.7% | 2,400 |
| 2009/07/07 | 99.3 | 99.3 | 98.3 | 99.3 | +0.1 | +0.1% | 10,800 |
| 2009/07/06 | 99.2 | 99.2 | 99.2 | 99.2 | -1 | -1% | 2,400 |
| 2009/07/03 | 100.9 | 100.9 | 100.2 | 100.2 | -4 | -3.8% | 7,200 |
| 2009/07/02 | 101 | 104.2 | 101 | 104.2 | ±0 | ±0% | 4,800 |
| 2009/07/01 | 100.8 | 104.2 | 100.8 | 104.2 | +3.4 | +3.4% | 3,600 |
| 2009/06/30 | 100.8 | 100.8 | 100.8 | 100.8 | -3.4 | -3.3% | 2,400 |
| 2009/06/29 | 106.7 | 106.7 | 103.3 | 104.2 | -2.5 | -2.3% | 12,000 |
| 2009/06/26 | 107.5 | 107.5 | 106.7 | 106.7 | +7.5 | +7.6% | 4,800 |
| 2009/06/25 | 97.9 | 99.2 | 97.9 | 99.2 | +3.2 | +3.3% | 8,400 |
| 2009/06/24 | 95 | 101.7 | 95 | 96 | +4.3 | +4.7% | 13,200 |
| 2009/06/23 | 91.7 | 91.7 | 91.7 | 91.7 | -4.1 | -4.3% | 1,200 |
| 2009/06/22 | 95.8 | 95.8 | 95.8 | 95.8 | +0.8 | +0.8% | 1,200 |
| 2009/06/19 | 94.9 | 95.8 | 93.3 | 95 | +1.3 | +1.4% | 8,400 |
| 2009/06/18 | 93.3 | 95 | 93.3 | 93.7 | +5.4 | +6.1% | 4,800 |
| 2009/06/17 | 88.3 | 88.3 | 88.3 | 88.3 | -3.4 | -3.7% | 3,600 |
| 2009/06/16 | 89.2 | 92.5 | 89.2 | 91.7 | +2.5 | +2.8% | 4,800 |
| 2009/06/15 | 91.7 | 91.7 | 89.2 | 89.2 | -2.5 | -2.7% | 8,400 |
| 2009/06/12 | 90.8 | 93.3 | 90.8 | 91.7 | +0.1 | +0.1% | 8,400 |
| 2009/06/11 | 91.7 | 91.7 | 87.5 | 91.6 | ±0 | ±0% | 8,400 |
| 2009/06/10 | 91.6 | 91.6 | 91.6 | 91.6 | - | - | 2,400 |
| 2009/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/08 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 1,200 |
| 2009/06/05 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 1,200 |
| 2009/06/04 | 93.3 | 93.3 | 93.3 | 93.3 | ±0 | ±0% | 1,200 |
| 2009/06/03 | 92.5 | 93.3 | 92.5 | 93.3 | ±0 | ±0% | 8,400 |
| 2009/06/02 | 93.3 | 93.3 | 93.3 | 93.3 | +1.6 | +1.7% | 1,200 |
| 2009/06/01 | 91.7 | 91.7 | 91.7 | 91.7 | ±0 | ±0% | 3,600 |
| 2009/05/29 | 98.7 | 99.2 | 90 | 91.7 | -5.4 | -5.6% | 26,400 |
| 2009/05/28 | 99.2 | 99.2 | 97.1 | 97.1 | -7.1 | -6.8% | 30,000 |
| 2009/05/27 | 97.6 | 104.2 | 95.8 | 104.2 | +16.6 | +18.9% | 57,600 |
3851～
3900
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
