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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/08/19 | 1,207 | 1,213 | 1,207 | 1,210 | +2 | +0.2% | 10,300 |
| 2025/08/18 | 1,212 | 1,212 | 1,202 | 1,208 | +10 | +0.8% | 9,500 |
| 2025/08/15 | 1,203 | 1,208 | 1,198 | 1,198 | -8 | -0.7% | 9,600 |
| 2025/08/14 | 1,205 | 1,206 | 1,197 | 1,206 | +3 | +0.2% | 10,700 |
| 2025/08/13 | 1,211 | 1,211 | 1,203 | 1,203 | -6 | -0.5% | 7,400 |
| 2025/08/12 | 1,205 | 1,211 | 1,205 | 1,209 | +1 | +0.1% | 8,600 |
| 2025/08/08 | 1,202 | 1,208 | 1,199 | 1,208 | +12 | +1% | 18,100 |
| 2025/08/07 | 1,200 | 1,200 | 1,194 | 1,196 | -4 | -0.3% | 5,000 |
| 2025/08/06 | 1,195 | 1,203 | 1,195 | 1,200 | +5 | +0.4% | 7,100 |
| 2025/08/05 | 1,195 | 1,196 | 1,192 | 1,195 | +2 | +0.2% | 6,900 |
| 2025/08/04 | 1,187 | 1,193 | 1,186 | 1,193 | +3 | +0.3% | 7,200 |
| 2025/08/01 | 1,197 | 1,199 | 1,189 | 1,190 | -10 | -0.8% | 13,800 |
| 2025/07/31 | 1,208 | 1,208 | 1,192 | 1,200 | +1 | +0.1% | 17,100 |
| 2025/07/30 | 1,215 | 1,215 | 1,199 | 1,199 | ±0 | ±0% | 9,300 |
| 2025/07/29 | 1,209 | 1,209 | 1,198 | 1,199 | -3 | -0.2% | 7,800 |
| 2025/07/28 | 1,194 | 1,205 | 1,192 | 1,202 | +3 | +0.3% | 12,500 |
| 2025/07/25 | 1,204 | 1,209 | 1,197 | 1,199 | -5 | -0.4% | 9,100 |
| 2025/07/24 | 1,196 | 1,204 | 1,192 | 1,204 | +4 | +0.3% | 9,100 |
| 2025/07/23 | 1,194 | 1,200 | 1,188 | 1,200 | +12 | +1% | 9,000 |
| 2025/07/22 | 1,190 | 1,192 | 1,186 | 1,188 | -2 | -0.2% | 5,700 |
| 2025/07/18 | 1,203 | 1,203 | 1,190 | 1,190 | -8 | -0.7% | 6,700 |
| 2025/07/17 | 1,190 | 1,198 | 1,190 | 1,198 | +8 | +0.7% | 4,800 |
| 2025/07/16 | 1,193 | 1,199 | 1,190 | 1,190 | -1 | -0.1% | 6,300 |
| 2025/07/15 | 1,201 | 1,201 | 1,191 | 1,191 | -6 | -0.5% | 9,300 |
| 2025/07/14 | 1,206 | 1,208 | 1,197 | 1,197 | -3 | -0.3% | 6,900 |
| 2025/07/11 | 1,198 | 1,201 | 1,193 | 1,200 | +8 | +0.7% | 4,800 |
| 2025/07/10 | 1,201 | 1,201 | 1,190 | 1,192 | -3 | -0.3% | 16,700 |
| 2025/07/09 | 1,196 | 1,204 | 1,195 | 1,195 | +2 | +0.2% | 5,000 |
| 2025/07/08 | 1,204 | 1,204 | 1,193 | 1,193 | -1 | -0.1% | 6,000 |
| 2025/07/07 | 1,205 | 1,205 | 1,192 | 1,194 | -3 | -0.3% | 5,300 |
| 2025/07/04 | 1,210 | 1,210 | 1,196 | 1,197 | -5 | -0.4% | 6,900 |
| 2025/07/03 | 1,201 | 1,202 | 1,193 | 1,202 | -3 | -0.2% | 11,900 |
| 2025/07/02 | 1,198 | 1,218 | 1,195 | 1,205 | +8 | +0.7% | 10,100 |
| 2025/07/01 | 1,239 | 1,239 | 1,197 | 1,197 | -18 | -1.5% | 14,800 |
| 2025/06/30 | 1,241 | 1,241 | 1,208 | 1,215 | +1 | +0.1% | 14,300 |
| 2025/06/27 | 1,236 | 1,236 | 1,180 | 1,214 | -12 | -1% | 23,400 |
| 2025/06/26 | 1,208 | 1,226 | 1,208 | 1,226 | +12 | +1% | 9,200 |
| 2025/06/25 | 1,213 | 1,217 | 1,202 | 1,214 | -4 | -0.3% | 5,700 |
| 2025/06/24 | 1,205 | 1,218 | 1,197 | 1,218 | +15 | +1.2% | 9,500 |
| 2025/06/23 | 1,215 | 1,216 | 1,203 | 1,203 | -7 | -0.6% | 5,700 |
| 2025/06/20 | 1,211 | 1,212 | 1,207 | 1,210 | -1 | -0.1% | 5,100 |
| 2025/06/19 | 1,209 | 1,215 | 1,207 | 1,211 | +3 | +0.2% | 6,800 |
| 2025/06/18 | 1,207 | 1,209 | 1,202 | 1,208 | +1 | +0.1% | 4,100 |
| 2025/06/17 | 1,202 | 1,210 | 1,198 | 1,207 | +5 | +0.4% | 6,200 |
| 2025/06/16 | 1,200 | 1,202 | 1,193 | 1,202 | +2 | +0.2% | 5,400 |
| 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 |
1～
50
件表示中 / 5861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 | 121,300円 | +10.7% | +0.9% | 3.79% | 11.32倍 | 1.20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 | 48,500円 | +4.0% | - | 0.00% | 150.62倍 | 3.48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 |
| ｕｎｅｒｒｙ | 408,500円 | +34.3% | +59.4% | 0.00% | 38.18倍 | 7.59倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| マクアケ | 116,900円 | +10.6% | - | 0.00% | 51.39倍 | 2.86倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 電 算 | 261,500円 | +31.2% | +72.7% | 3.82% | 4.79倍 | 1.14倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
