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 |
|---|---|---|---|---|---|---|---|
| 2009/03/10 | 65 | 65 | 60 | 61.7 | -5 | -7.5% | 18,000 |
| 2009/03/09 | 71.2 | 71.2 | 66.7 | 66.7 | -5 | -7% | 16,800 |
| 2009/03/06 | 71.2 | 71.7 | 70.8 | 71.7 | +0.5 | +0.7% | 13,200 |
| 2009/03/05 | 71.7 | 71.7 | 71 | 71.2 | -0.5 | -0.7% | 18,000 |
| 2009/03/04 | 73.7 | 74.2 | 71.7 | 71.7 | -2 | -2.7% | 31,200 |
| 2009/03/03 | 75 | 75 | 71.7 | 73.7 | -1.3 | -1.7% | 34,800 |
| 2009/03/02 | 77.9 | 77.9 | 69.2 | 75 | +5.4 | +7.8% | 105,600 |
| 2009/02/27 | 69.6 | 69.6 | 69.5 | 69.6 | +8.4 | +13.7% | 97,200 |
| 2009/02/26 | 61.2 | 61.2 | 61.2 | 61.2 | +5.4 | +9.7% | 1,200 |
| 2009/02/25 | 55.8 | 55.8 | 55.8 | 55.8 | -0.9 | -1.6% | 1,200 |
| 2009/02/24 | 57.1 | 57.9 | 56.7 | 56.7 | -1.6 | -2.7% | 12,000 |
| 2009/02/23 | 58.3 | 58.3 | 58.3 | 58.3 | ±0 | ±0% | 4,800 |
| 2009/02/20 | 58.3 | 58.3 | 58.3 | 58.3 | - | - | 4,800 |
| 2009/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/18 | 58.4 | 58.4 | 58.3 | 58.3 | -0.8 | -1.4% | 3,600 |
| 2009/02/17 | 59.1 | 59.1 | 59.1 | 59.1 | -0.1 | -0.2% | 1,200 |
| 2009/02/16 | 60 | 60 | 59.2 | 59.2 | - | - | 3,600 |
| 2009/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/12 | 63.3 | 63.3 | 61.7 | 61.7 | - | - | 12,000 |
| 2009/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/09 | 68.7 | 68.7 | 67.7 | 67.7 | -4 | -5.6% | 6,000 |
| 2009/02/06 | 71.7 | 71.7 | 71.7 | 71.7 | +0.9 | +1.3% | 2,400 |
| 2009/02/05 | 70.8 | 70.8 | 70.8 | 70.8 | +0.8 | +1.1% | 1,200 |
| 2009/02/04 | 68.5 | 70 | 68.5 | 70 | -2.7 | -3.7% | 6,000 |
| 2009/02/03 | 73.4 | 73.4 | 67.6 | 72.7 | -1.3 | -1.8% | 24,000 |
| 2009/02/02 | 75.4 | 75.8 | 73.7 | 74 | - | - | 15,600 |
| 2009/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/29 | 79.6 | 80.4 | 79.6 | 80.4 | -1.3 | -1.6% | 2,400 |
| 2009/01/28 | 82.1 | 82.4 | 80.8 | 81.7 | -0.4 | -0.5% | 9,600 |
| 2009/01/27 | 80.8 | 82.1 | 80.8 | 82.1 | +1.3 | +1.6% | 14,400 |
| 2009/01/26 | 80.7 | 80.8 | 80.7 | 80.8 | +1.7 | +2.1% | 4,800 |
| 2009/01/23 | 80 | 80.7 | 79.1 | 79.1 | -4.1 | -4.9% | 26,400 |
| 2009/01/22 | 81.7 | 83.2 | 81.7 | 83.2 | +1.5 | +1.8% | 2,400 |
| 2009/01/21 | 81.7 | 82.1 | 81.7 | 81.7 | -1.6 | -1.9% | 6,000 |
| 2009/01/20 | 83.3 | 83.3 | 83.3 | 83.3 | +0.4 | +0.5% | 2,400 |
| 2009/01/19 | 83.2 | 83.3 | 82.9 | 82.9 | +1.2 | +1.5% | 6,000 |
| 2009/01/16 | 81.2 | 81.7 | 80.9 | 81.7 | ±0 | ±0% | 7,200 |
| 2009/01/15 | 83.3 | 83.3 | 81.7 | 81.7 | -0.8 | -1% | 10,800 |
| 2009/01/14 | 81.7 | 82.5 | 81.7 | 82.5 | -7.5 | -8.3% | 15,600 |
| 2009/01/13 | 87.5 | 90 | 85.8 | 90 | +8.3 | +10.2% | 22,800 |
| 2009/01/09 | 90 | 91.7 | 81.7 | 81.7 | -16.6 | -16.9% | 57,600 |
| 2009/01/08 | 100 | 100.8 | 98.3 | 98.3 | -1.7 | -1.7% | 7,200 |
| 2009/01/07 | 102.8 | 102.8 | 100 | 100 | - | - | 10,800 |
| 2009/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/05 | 103.6 | 103.6 | 103.6 | 103.6 | - | - | 2,400 |
| 2008/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/29 | 103.8 | 103.8 | 103.8 | 103.8 | -0.1 | -0.1% | 4,800 |
| 2008/12/26 | 103.9 | 103.9 | 103.9 | 103.9 | - | - | 3,600 |
| 2008/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/24 | 104.1 | 104.1 | 104.1 | 104.1 | -0.1 | -0.1% | 2,400 |
3951～
4000
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
