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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,268 | 1,294 | 1,187 | 1,255 | -8 | -0.6% | 70,900 |
| 2025/04/30 | 1,261 | 1,266 | 1,236 | 1,263 | -22 | -1.7% | 17,400 |
| 2025/04/28 | 1,231 | 1,285 | 1,218 | 1,285 | +67 | +5.5% | 18,100 |
| 2025/04/25 | 1,212 | 1,221 | 1,207 | 1,218 | +6 | +0.5% | 4,600 |
| 2025/04/24 | 1,231 | 1,236 | 1,211 | 1,212 | -14 | -1.1% | 25,800 |
| 2025/04/23 | 1,235 | 1,235 | 1,220 | 1,226 | -2 | -0.2% | 7,400 |
| 2025/04/22 | 1,227 | 1,230 | 1,221 | 1,228 | +10 | +0.8% | 5,000 |
| 2025/04/21 | 1,218 | 1,220 | 1,213 | 1,218 | +14 | +1.2% | 7,200 |
| 2025/04/18 | 1,197 | 1,204 | 1,188 | 1,204 | +12 | +1% | 6,300 |
| 2025/04/17 | 1,188 | 1,192 | 1,188 | 1,192 | +2 | +0.2% | 2,000 |
| 2025/04/16 | 1,186 | 1,196 | 1,186 | 1,190 | +9 | +0.8% | 3,400 |
| 2025/04/15 | 1,189 | 1,200 | 1,181 | 1,181 | -8 | -0.7% | 8,700 |
| 2025/04/14 | 1,161 | 1,192 | 1,160 | 1,189 | +44 | +3.8% | 11,600 |
| 2025/04/11 | 1,129 | 1,149 | 1,115 | 1,145 | +1 | +0.1% | 9,000 |
| 2025/04/10 | 1,131 | 1,154 | 1,124 | 1,144 | +29 | +2.6% | 21,900 |
| 2025/04/09 | 1,132 | 1,132 | 1,102 | 1,115 | -23 | -2% | 13,400 |
| 2025/04/08 | 1,111 | 1,138 | 1,106 | 1,138 | +52 | +4.8% | 18,600 |
| 2025/04/07 | 1,054 | 1,108 | 1,052 | 1,086 | -43 | -3.8% | 32,500 |
| 2025/04/04 | 1,200 | 1,204 | 1,111 | 1,129 | -83 | -6.8% | 28,900 |
| 2025/04/03 | 1,230 | 1,240 | 1,211 | 1,212 | -33 | -2.7% | 16,300 |
| 2025/04/02 | 1,256 | 1,257 | 1,245 | 1,245 | -15 | -1.2% | 18,000 |
| 2025/04/01 | 1,270 | 1,274 | 1,260 | 1,260 | -10 | -0.8% | 8,700 |
| 2025/03/31 | 1,288 | 1,288 | 1,270 | 1,270 | -18 | -1.4% | 18,000 |
| 2025/03/28 | 1,298 | 1,298 | 1,286 | 1,288 | -40 | -3% | 97,500 |
| 2025/03/27 | 1,331 | 1,336 | 1,327 | 1,328 | -11 | -0.8% | 120,800 |
| 2025/03/26 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 21,500 |
| 2025/03/25 | 1,327 | 1,330 | 1,325 | 1,330 | +5 | +0.4% | 6,800 |
| 2025/03/24 | 1,323 | 1,327 | 1,323 | 1,325 | -1 | -0.1% | 10,500 |
| 2025/03/21 | 1,318 | 1,326 | 1,318 | 1,326 | +8 | +0.6% | 9,300 |
| 2025/03/19 | 1,320 | 1,325 | 1,315 | 1,318 | -2 | -0.2% | 9,700 |
| 2025/03/18 | 1,318 | 1,326 | 1,318 | 1,320 | ±0 | ±0% | 11,500 |
| 2025/03/17 | 1,312 | 1,322 | 1,312 | 1,320 | -1 | -0.1% | 84,900 |
| 2025/03/14 | 1,310 | 1,322 | 1,308 | 1,321 | +7 | +0.5% | 41,300 |
| 2025/03/13 | 1,311 | 1,319 | 1,311 | 1,314 | -7 | -0.5% | 52,100 |
| 2025/03/12 | 1,311 | 1,323 | 1,311 | 1,321 | ±0 | ±0% | 24,800 |
| 2025/03/11 | 1,327 | 1,327 | 1,315 | 1,321 | -16 | -1.2% | 29,800 |
| 2025/03/10 | 1,335 | 1,340 | 1,335 | 1,337 | -8 | -0.6% | 55,100 |
| 2025/03/07 | 1,345 | 1,350 | 1,340 | 1,345 | -15 | -1.1% | 66,000 |
| 2025/03/06 | 1,351 | 1,360 | 1,351 | 1,360 | -3 | -0.2% | 46,000 |
| 2025/03/05 | 1,364 | 1,366 | 1,360 | 1,363 | +3 | +0.2% | 4,200 |
| 2025/03/04 | 1,363 | 1,365 | 1,360 | 1,360 | -3 | -0.2% | 3,200 |
| 2025/03/03 | 1,355 | 1,363 | 1,355 | 1,363 | +13 | +1% | 5,800 |
| 2025/02/28 | 1,354 | 1,354 | 1,350 | 1,350 | -4 | -0.3% | 6,900 |
| 2025/02/27 | 1,354 | 1,355 | 1,349 | 1,354 | ±0 | ±0% | 4,800 |
| 2025/02/26 | 1,351 | 1,354 | 1,348 | 1,354 | +3 | +0.2% | 3,400 |
| 2025/02/25 | 1,349 | 1,353 | 1,348 | 1,351 | -2 | -0.1% | 5,000 |
| 2025/02/21 | 1,360 | 1,360 | 1,351 | 1,353 | -8 | -0.6% | 6,800 |
| 2025/02/20 | 1,376 | 1,389 | 1,361 | 1,361 | -5 | -0.4% | 7,400 |
| 2025/02/19 | 1,362 | 1,373 | 1,361 | 1,366 | -3 | -0.2% | 2,000 |
| 2025/02/18 | 1,370 | 1,376 | 1,361 | 1,369 | -1 | -0.1% | 2,500 |
1～
50
件表示中 / 5785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 | 125,500円 | +4.1% | +5.2% | 3.59% | 11.28倍 | 1.29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 |
| ドリコム | 53,200円 | +38.1% | -49.6% | 0.00% | - | 3.29倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| 日プロセス | 146,500円 | +9.3% | +20.0% | 3.69% | 10.13倍 | 1.30倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| Ｕｂｉｃｏｍ | 126,500円 | +12.8% | +62.4% | 3.16% | 15.34倍 | 3.01倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| アイエスビー | 134,700円 | +6.3% | -20.5% | 4.01% | 9.83倍 | 1.14倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
市場注目の銘柄
チャート関連のコラム
