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 |
|---|---|---|---|---|---|---|---|
| 2007/01/04 | 320.8 | 328.3 | 320.8 | 328.3 | +10 | +3.1% | 4,800 |
| 2006/12/29 | 321.7 | 321.7 | 318.3 | 318.3 | -0.9 | -0.3% | 4,800 |
| 2006/12/28 | 335 | 335 | 319.2 | 319.2 | -14.1 | -4.2% | 6,000 |
| 2006/12/27 | 326.7 | 333.3 | 326.7 | 333.3 | +1.6 | +0.5% | 2,400 |
| 2006/12/26 | 326.7 | 331.7 | 321.7 | 331.7 | +4.2 | +1.3% | 9,600 |
| 2006/12/25 | 326.7 | 327.5 | 318.3 | 327.5 | +6.7 | +2.1% | 16,800 |
| 2006/12/22 | 325 | 325 | 320.8 | 320.8 | -4.2 | -1.3% | 3,600 |
| 2006/12/21 | 323.3 | 325 | 316.7 | 325 | +5 | +1.6% | 8,400 |
| 2006/12/20 | 317.5 | 320 | 316.7 | 320 | ±0 | ±0% | 12,000 |
| 2006/12/19 | 333.3 | 333.3 | 320 | 320 | -13.3 | -4% | 25,200 |
| 2006/12/18 | 330 | 333.3 | 328.3 | 333.3 | +5.8 | +1.8% | 9,600 |
| 2006/12/15 | 335 | 337.5 | 327.5 | 327.5 | -10 | -3% | 24,000 |
| 2006/12/14 | 330 | 337.5 | 329.2 | 337.5 | +7.5 | +2.3% | 13,200 |
| 2006/12/13 | 325 | 330 | 316.7 | 330 | -3.3 | -1% | 16,800 |
| 2006/12/12 | 341.7 | 343.3 | 325 | 333.3 | -8.4 | -2.5% | 34,800 |
| 2006/12/11 | 349.2 | 349.2 | 333.3 | 341.7 | +0.9 | +0.3% | 32,400 |
| 2006/12/08 | 344.2 | 344.2 | 325.8 | 340.8 | -1.7 | -0.5% | 15,600 |
| 2006/12/07 | 355 | 362.5 | 342.5 | 342.5 | +0.8 | +0.2% | 43,200 |
| 2006/12/06 | 320 | 342.5 | 320 | 341.7 | +29.2 | +9.3% | 43,200 |
| 2006/12/05 | 308.3 | 316.7 | 308.3 | 312.5 | +6.7 | +2.2% | 10,800 |
| 2006/12/04 | 306.7 | 306.7 | 305.8 | 305.8 | -4.2 | -1.4% | 3,600 |
| 2006/12/01 | 314.2 | 314.2 | 305.8 | 310 | -8.3 | -2.6% | 3,600 |
| 2006/11/30 | 334.2 | 334.2 | 318.3 | 318.3 | -7.5 | -2.3% | 9,600 |
| 2006/11/29 | 312.5 | 330.8 | 312.5 | 325.8 | +21.6 | +7.1% | 21,600 |
| 2006/11/28 | 305 | 305.8 | 297.5 | 304.2 | -4.1 | -1.3% | 20,400 |
| 2006/11/27 | 315 | 315 | 304.2 | 308.3 | -4.2 | -1.3% | 14,400 |
| 2006/11/24 | 289.2 | 312.5 | 289.2 | 312.5 | +15 | +5% | 48,000 |
| 2006/11/22 | 285.8 | 300.8 | 280 | 297.5 | +14.2 | +5% | 36,000 |
| 2006/11/21 | 308.3 | 325 | 282.5 | 283.3 | -61.7 | -17.9% | 81,600 |
| 2006/11/20 | 345 | 345 | 345 | 345 | -3.3 | -0.9% | 1,200 |
| 2006/11/17 | 341.7 | 348.3 | 341.7 | 348.3 | +2.5 | +0.7% | 9,600 |
| 2006/11/16 | 355 | 358.3 | 341.7 | 345.8 | -19.2 | -5.3% | 20,400 |
| 2006/11/15 | 366.7 | 366.7 | 365 | 365 | ±0 | ±0% | 4,800 |
| 2006/11/14 | 346.7 | 365 | 346.7 | 365 | +22.5 | +6.6% | 72,000 |
| 2006/11/13 | 364.2 | 365 | 339.2 | 342.5 | -29.2 | -7.9% | 16,800 |
| 2006/11/10 | 358.3 | 371.7 | 350.8 | 371.7 | +21.7 | +6.2% | 14,400 |
| 2006/11/09 | 366.7 | 366.7 | 350 | 350 | -8.3 | -2.3% | 7,200 |
| 2006/11/08 | 356.7 | 364.2 | 354.2 | 358.3 | -8.4 | -2.3% | 13,200 |
| 2006/11/07 | 351.7 | 366.7 | 351.7 | 366.7 | +23.4 | +6.8% | 75,600 |
| 2006/11/06 | 358.3 | 358.3 | 341.7 | 343.3 | -15 | -4.2% | 36,000 |
| 2006/11/02 | 356.7 | 358.3 | 350 | 358.3 | -10.9 | -3% | 10,800 |
| 2006/11/01 | 362.5 | 369.2 | 350.8 | 369.2 | +6.7 | +1.8% | 20,400 |
| 2006/10/31 | 370.8 | 370.8 | 361.7 | 362.5 | -12.5 | -3.3% | 20,400 |
| 2006/10/30 | 380 | 381.7 | 375 | 375 | -12.5 | -3.2% | 32,400 |
| 2006/10/27 | 395 | 395 | 381.7 | 387.5 | -7.5 | -1.9% | 57,600 |
| 2006/10/26 | 399.2 | 412.5 | 394.2 | 395 | -9.2 | -2.3% | 43,200 |
| 2006/10/25 | 417.5 | 419.2 | 400 | 404.2 | -10.8 | -2.6% | 56,400 |
| 2006/10/24 | 413.3 | 425 | 405.8 | 415 | +9.2 | +2.3% | 198,000 |
| 2006/10/23 | 385.8 | 414.2 | 383.3 | 405.8 | +8.3 | +2.1% | 82,800 |
| 2006/10/20 | 408.3 | 408.3 | 386.7 | 397.5 | -14.2 | -3.4% | 115,200 |
4251～
4300
件表示中 / 4315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 | 30,200円 | +3.5% | +20.6% | 2.32% | 29.70倍 | 1.07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 |
| コ パ | 105,800円 | +15.7% | - | 0.00% | 3111.76倍 | 2.12倍 |
|
日用品など卸売り。卸先のテレビやネット通販、店頭で社内外の販売士が実演販売。ネット主軸 |
| 堀田丸正 | 5,000円 | +19.1% | - | 0.00% | 47.62倍 | 0.92倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| ダイワ通信 | 108,400円 | +5.0% | +5.7% | 1.38% | 11.37倍 | 1.09倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
| タカチホ | 393,000円 | +2.3% | +1.6% | 1.27% | 8.02倍 | 1.39倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
市場注目の銘柄
チャート関連のコラム
