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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,214 | 1,214 | 1,194 | 1,200 | -10 | -0.8% | 10,200 |
| 2025/06/12 | 1,202 | 1,211 | 1,202 | 1,210 | +15 | +1.3% | 10,200 |
| 2025/06/11 | 1,197 | 1,203 | 1,191 | 1,195 | +9 | +0.8% | 15,500 |
| 2025/06/10 | 1,188 | 1,195 | 1,181 | 1,186 | -2 | -0.2% | 7,400 |
| 2025/06/09 | 1,188 | 1,190 | 1,182 | 1,188 | +12 | +1% | 11,400 |
| 2025/06/06 | 1,169 | 1,177 | 1,169 | 1,176 | +13 | +1.1% | 8,300 |
| 2025/06/05 | 1,173 | 1,176 | 1,161 | 1,163 | -9 | -0.8% | 5,500 |
| 2025/06/04 | 1,175 | 1,183 | 1,172 | 1,172 | -1 | -0.1% | 4,300 |
| 2025/06/03 | 1,168 | 1,184 | 1,163 | 1,173 | +13 | +1.1% | 17,600 |
| 2025/06/02 | 1,181 | 1,181 | 1,159 | 1,160 | -18 | -1.5% | 14,200 |
| 2025/05/30 | 1,176 | 1,178 | 1,173 | 1,178 | -5 | -0.4% | 5,800 |
| 2025/05/29 | 1,190 | 1,195 | 1,175 | 1,183 | +3 | +0.3% | 12,800 |
| 2025/05/28 | 1,190 | 1,190 | 1,172 | 1,180 | +9 | +0.8% | 17,400 |
| 2025/05/27 | 1,166 | 1,171 | 1,157 | 1,171 | +10 | +0.9% | 10,000 |
| 2025/05/26 | 1,171 | 1,171 | 1,159 | 1,161 | -7 | -0.6% | 15,600 |
| 2025/05/23 | 1,170 | 1,173 | 1,168 | 1,168 | +1 | +0.1% | 14,000 |
| 2025/05/22 | 1,172 | 1,173 | 1,167 | 1,167 | -5 | -0.4% | 7,700 |
| 2025/05/21 | 1,172 | 1,175 | 1,167 | 1,172 | +1 | +0.1% | 8,000 |
| 2025/05/20 | 1,183 | 1,192 | 1,171 | 1,171 | -16 | -1.3% | 19,500 |
| 2025/05/19 | 1,178 | 1,188 | 1,178 | 1,187 | -1 | -0.1% | 9,300 |
| 2025/05/16 | 1,198 | 1,203 | 1,186 | 1,188 | -10 | -0.8% | 9,100 |
| 2025/05/15 | 1,203 | 1,207 | 1,198 | 1,198 | -8 | -0.7% | 9,300 |
| 2025/05/14 | 1,230 | 1,230 | 1,201 | 1,206 | -27 | -2.2% | 11,800 |
| 2025/05/13 | 1,260 | 1,261 | 1,233 | 1,233 | -21 | -1.7% | 10,700 |
| 2025/05/12 | 1,240 | 1,261 | 1,240 | 1,254 | +25 | +2% | 12,700 |
| 2025/05/09 | 1,228 | 1,237 | 1,213 | 1,229 | +6 | +0.5% | 9,300 |
| 2025/05/08 | 1,222 | 1,223 | 1,210 | 1,223 | +3 | +0.2% | 3,900 |
| 2025/05/07 | 1,230 | 1,235 | 1,219 | 1,220 | -12 | -1% | 6,400 |
| 2025/05/02 | 1,261 | 1,261 | 1,215 | 1,232 | -23 | -1.8% | 17,000 |
| 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 |
1～
50
件表示中 / 5814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 | 119,500円 | +10.7% | +0.9% | 3.85% | 11.12倍 | 1.18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 |
| オープンドア | 48,900円 | - | - | 0.00% | - | 3.51倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
| サイバリンクス | 130,900円 | +11.8% | +37.0% | 2.29% | 12.78倍 | 1.82倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| 日プロセス | 141,700円 | +9.3% | +20.0% | 3.81% | 9.79倍 | 1.26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 |
| ウィルズ | 69,200円 | +10.0% | +10.6% | 1.88% | 18.66倍 | 6.57倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
