ハイマックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,227 | 1,369 | 1,216 | 1,236 | +12 | +1% | 105,100 |
| 2025/10/30 | 1,230 | 1,235 | 1,223 | 1,224 | +3 | +0.2% | 13,800 |
| 2025/10/29 | 1,241 | 1,242 | 1,217 | 1,221 | -11 | -0.9% | 13,400 |
| 2025/10/28 | 1,259 | 1,259 | 1,232 | 1,232 | -26 | -2.1% | 9,000 |
| 2025/10/27 | 1,251 | 1,260 | 1,247 | 1,258 | +23 | +1.9% | 10,800 |
| 2025/10/24 | 1,235 | 1,247 | 1,230 | 1,235 | ±0 | ±0% | 8,000 |
| 2025/10/23 | 1,248 | 1,252 | 1,235 | 1,235 | -13 | -1% | 4,000 |
| 2025/10/22 | 1,237 | 1,248 | 1,231 | 1,248 | +14 | +1.1% | 5,100 |
| 2025/10/21 | 1,230 | 1,234 | 1,228 | 1,234 | +1 | +0.1% | 5,300 |
| 2025/10/20 | 1,229 | 1,240 | 1,226 | 1,233 | +7 | +0.6% | 10,100 |
| 2025/10/17 | 1,221 | 1,232 | 1,221 | 1,226 | ±0 | ±0% | 7,100 |
| 2025/10/16 | 1,217 | 1,229 | 1,217 | 1,226 | ±0 | ±0% | 8,000 |
| 2025/10/15 | 1,215 | 1,231 | 1,215 | 1,226 | +14 | +1.2% | 6,100 |
| 2025/10/14 | 1,224 | 1,229 | 1,212 | 1,212 | -18 | -1.5% | 15,900 |
| 2025/10/10 | 1,246 | 1,246 | 1,225 | 1,230 | -21 | -1.7% | 14,000 |
| 2025/10/09 | 1,241 | 1,251 | 1,241 | 1,251 | +6 | +0.5% | 4,600 |
| 2025/10/08 | 1,242 | 1,253 | 1,242 | 1,245 | +3 | +0.2% | 6,000 |
| 2025/10/07 | 1,244 | 1,254 | 1,241 | 1,242 | -5 | -0.4% | 6,400 |
| 2025/10/06 | 1,249 | 1,250 | 1,225 | 1,247 | +26 | +2.1% | 12,300 |
| 2025/10/03 | 1,225 | 1,228 | 1,219 | 1,221 | +2 | +0.2% | 8,300 |
| 2025/10/02 | 1,215 | 1,230 | 1,215 | 1,219 | +6 | +0.5% | 12,000 |
| 2025/10/01 | 1,255 | 1,257 | 1,210 | 1,213 | -37 | -3% | 19,000 |
| 2025/09/30 | 1,274 | 1,274 | 1,247 | 1,250 | +5 | +0.4% | 10,100 |
| 2025/09/29 | 1,273 | 1,273 | 1,241 | 1,245 | -29 | -2.3% | 16,600 |
| 2025/09/26 | 1,283 | 1,283 | 1,267 | 1,274 | -9 | -0.7% | 13,300 |
| 2025/09/25 | 1,270 | 1,283 | 1,270 | 1,283 | +10 | +0.8% | 10,200 |
| 2025/09/24 | 1,259 | 1,273 | 1,245 | 1,273 | +14 | +1.1% | 14,100 |
| 2025/09/22 | 1,248 | 1,261 | 1,246 | 1,259 | +14 | +1.1% | 11,800 |
| 2025/09/19 | 1,240 | 1,247 | 1,240 | 1,245 | +5 | +0.4% | 6,600 |
| 2025/09/18 | 1,241 | 1,246 | 1,240 | 1,240 | -5 | -0.4% | 8,600 |
| 2025/09/17 | 1,241 | 1,248 | 1,240 | 1,245 | ±0 | ±0% | 6,800 |
| 2025/09/16 | 1,231 | 1,245 | 1,231 | 1,245 | +14 | +1.1% | 5,300 |
| 2025/09/12 | 1,242 | 1,249 | 1,230 | 1,231 | -16 | -1.3% | 12,200 |
| 2025/09/11 | 1,240 | 1,247 | 1,238 | 1,247 | +12 | +1% | 9,200 |
| 2025/09/10 | 1,230 | 1,236 | 1,227 | 1,235 | +5 | +0.4% | 8,600 |
| 2025/09/09 | 1,223 | 1,232 | 1,220 | 1,230 | +7 | +0.6% | 11,400 |
| 2025/09/08 | 1,217 | 1,223 | 1,217 | 1,223 | +6 | +0.5% | 5,900 |
| 2025/09/05 | 1,213 | 1,217 | 1,211 | 1,217 | +5 | +0.4% | 6,600 |
| 2025/09/04 | 1,205 | 1,213 | 1,202 | 1,212 | +7 | +0.6% | 14,600 |
| 2025/09/03 | 1,204 | 1,212 | 1,204 | 1,205 | +1 | +0.1% | 10,300 |
| 2025/09/02 | 1,207 | 1,209 | 1,202 | 1,204 | -5 | -0.4% | 13,800 |
| 2025/09/01 | 1,215 | 1,219 | 1,208 | 1,209 | -6 | -0.5% | 11,100 |
| 2025/08/29 | 1,222 | 1,222 | 1,213 | 1,215 | -6 | -0.5% | 7,100 |
| 2025/08/28 | 1,219 | 1,221 | 1,216 | 1,221 | +2 | +0.2% | 6,900 |
| 2025/08/27 | 1,220 | 1,222 | 1,215 | 1,219 | -1 | -0.1% | 12,200 |
| 2025/08/26 | 1,220 | 1,222 | 1,215 | 1,220 | -2 | -0.2% | 10,700 |
| 2025/08/25 | 1,225 | 1,226 | 1,217 | 1,222 | -2 | -0.2% | 10,300 |
| 2025/08/22 | 1,214 | 1,224 | 1,211 | 1,224 | +11 | +0.9% | 13,600 |
| 2025/08/21 | 1,211 | 1,213 | 1,205 | 1,213 | +5 | +0.4% | 5,400 |
| 2025/08/20 | 1,211 | 1,214 | 1,208 | 1,208 | -2 | -0.2% | 8,400 |
1～
50
件表示中 / 5909件
類似銘柄と比較する
現在ご覧いただいている「ハイマックス」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 |
|---|---|---|---|---|---|---|---|---|
| ハイマックス | 123,600円 | +10.7% | +0.9% | 3.72% | 11.54倍 | 1.22倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| サスメド | 91,400円 | +51.5% | - | 0.00% | - | 3.56倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
| ＳＳＳＫ ＨＤ | 90,200円 | +1.8% | +46.2% | 1.77% | 19.73倍 | 1.85倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| 両毛シス | 436,500円 | +0.1% | +0.7% | 1.01% | 10.18倍 | 1.06倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| ファルコム | 148,100円 | -1.0% | -3.5% | 1.35% | 19.03倍 | 1.52倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
市場注目の銘柄
チャート関連のコラム
