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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2006/10/19 | 391.7 | 420.8 | 385.8 | 411.7 | +32.5 | +8.6% | 589,200 |
| 2006/10/18 | 355 | 385.8 | 345.8 | 379.2 | +24.2 | +6.8% | 152,400 |
| 2006/10/17 | 379.2 | 379.2 | 354.2 | 355 | -20 | -5.3% | 186,000 |
| 2006/10/16 | 375.8 | 386.7 | 368.3 | 375 | +7.5 | +2% | 364,800 |
| 2006/10/13 | 358.3 | 380 | 353.3 | 367.5 | +13.3 | +3.8% | 352,800 |
| 2006/10/12 | 343.3 | 364.2 | 343.3 | 354.2 | -1.6 | -0.4% | 243,600 |
| 2006/10/11 | 338.3 | 367.5 | 331.7 | 355.8 | +17.5 | +5.2% | 726,000 |
| 2006/10/10 | 357.5 | 359.2 | 328.3 | 338.3 | -31.7 | -8.6% | 530,400 |
| 2006/10/06 | 403.3 | 403.3 | 370 | 370 | -41.7 | -10.1% | 468,000 |
| 2006/10/05 | 425.8 | 436.7 | 395.8 | 411.7 | -8.3 | -2% | 621,600 |
| 2006/10/04 | 475.8 | 475.8 | 416.7 | 420 | -47.5 | -10.2% | 956,400 |
| 2006/10/03 | 464.2 | 502.5 | 450.8 | 467.5 | +11.7 | +2.6% | 3,505,200 |
| 2006/10/02 | 490.8 | 496.7 | 450.8 | 455.8 | -68.4 | -13% | 2,751,600 |
| 2006/09/29 | 574.2 | 606.7 | 524.2 | 524.2 | -83.3 | -13.7% | 3,397,200 |
| 2006/09/28 | 666.7 | 745.8 | 566.7 | 607.5 | - | - | 8,118,001 |
4501～
4549
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
