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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,200 | 1,200 | 1,131 | 1,189 | -10 | -0.8% | 4,600 |
| 2005/06/06 | 1,175 | 1,200 | 1,175 | 1,199 | +25 | +2.1% | 2,000 |
| 2005/06/03 | 1,155 | 1,180 | 1,155 | 1,174 | +39 | +3.4% | 1,500 |
| 2005/06/02 | 1,170 | 1,170 | 1,135 | 1,135 | -35 | -3% | 800 |
| 2005/06/01 | 1,180 | 1,180 | 1,170 | 1,170 | +33 | +2.9% | 900 |
| 2005/05/31 | 1,150 | 1,150 | 1,137 | 1,137 | -8 | -0.7% | 1,700 |
| 2005/05/30 | 1,150 | 1,150 | 1,133 | 1,145 | -5 | -0.4% | 900 |
| 2005/05/27 | 1,150 | 1,150 | 1,141 | 1,150 | +9 | +0.8% | 1,000 |
| 2005/05/26 | 1,151 | 1,175 | 1,141 | 1,141 | -29 | -2.5% | 500 |
| 2005/05/25 | 1,179 | 1,179 | 1,170 | 1,170 | -4 | -0.3% | 400 |
| 2005/05/24 | 1,140 | 1,175 | 1,140 | 1,174 | +37 | +3.3% | 900 |
| 2005/05/23 | 1,150 | 1,150 | 1,130 | 1,137 | -1 | -0.1% | 1,300 |
| 2005/05/20 | 1,143 | 1,143 | 1,110 | 1,138 | -5 | -0.4% | 3,200 |
| 2005/05/19 | 1,130 | 1,149 | 1,130 | 1,143 | -47 | -3.9% | 6,600 |
| 2005/05/18 | 1,206 | 1,210 | 1,185 | 1,190 | -17 | -1.4% | 1,400 |
| 2005/05/17 | 1,220 | 1,220 | 1,207 | 1,207 | -5 | -0.4% | 900 |
| 2005/05/16 | 1,215 | 1,215 | 1,212 | 1,212 | -2 | -0.2% | 600 |
| 2005/05/13 | 1,213 | 1,214 | 1,213 | 1,214 | +3 | +0.2% | 1,100 |
| 2005/05/12 | 1,216 | 1,216 | 1,211 | 1,211 | -4 | -0.3% | 1,000 |
| 2005/05/11 | 1,206 | 1,215 | 1,206 | 1,215 | -30 | -2.4% | 1,100 |
| 2005/05/10 | 1,251 | 1,255 | 1,245 | 1,245 | -30 | -2.4% | 2,300 |
| 2005/05/09 | 1,270 | 1,275 | 1,270 | 1,275 | +35 | +2.8% | 1,600 |
| 2005/05/06 | 1,270 | 1,270 | 1,240 | 1,240 | -10 | -0.8% | 1,500 |
| 2005/05/02 | 1,231 | 1,250 | 1,230 | 1,250 | +20 | +1.6% | 500 |
| 2005/04/28 | 1,255 | 1,255 | 1,230 | 1,230 | -10 | -0.8% | 500 |
| 2005/04/27 | 1,250 | 1,250 | 1,235 | 1,240 | -15 | -1.2% | 500 |
| 2005/04/26 | 1,255 | 1,255 | 1,255 | 1,255 | +55 | +4.6% | 1,000 |
| 2005/04/25 | 1,230 | 1,250 | 1,200 | 1,200 | -50 | -4% | 1,300 |
| 2005/04/22 | 1,250 | 1,253 | 1,240 | 1,250 | ±0 | ±0% | 5,200 |
| 2005/04/21 | 1,250 | 1,250 | 1,211 | 1,250 | ±0 | ±0% | 3,100 |
| 2005/04/20 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,400 |
| 2005/04/19 | 1,250 | 1,253 | 1,249 | 1,250 | ±0 | ±0% | 2,600 |
| 2005/04/18 | 1,250 | 1,250 | 1,249 | 1,250 | ±0 | ±0% | 4,300 |
| 2005/04/15 | 1,250 | 1,250 | 1,250 | 1,250 | +1 | +0.1% | 800 |
| 2005/04/14 | 1,250 | 1,250 | 1,249 | 1,249 | -1 | -0.1% | 2,100 |
| 2005/04/13 | 1,250 | 1,251 | 1,245 | 1,250 | -10 | -0.8% | 1,900 |
| 2005/04/12 | 1,272 | 1,272 | 1,260 | 1,260 | -10 | -0.8% | 1,600 |
| 2005/04/11 | 1,277 | 1,277 | 1,260 | 1,270 | -7 | -0.5% | 600 |
| 2005/04/08 | 1,267 | 1,293 | 1,267 | 1,277 | -10 | -0.8% | 600 |
| 2005/04/07 | 1,253 | 1,300 | 1,253 | 1,287 | -3 | -0.2% | 2,200 |
| 2005/04/06 | 1,250 | 1,290 | 1,250 | 1,290 | +39 | +3.1% | 3,600 |
| 2005/04/05 | 1,250 | 1,259 | 1,250 | 1,251 | +1 | +0.1% | 3,000 |
| 2005/04/04 | 1,290 | 1,290 | 1,250 | 1,250 | -20 | -1.6% | 3,300 |
| 2005/04/01 | 1,320 | 1,320 | 1,261 | 1,270 | -50 | -3.8% | 2,600 |
| 2005/03/31 | 1,310 | 1,329 | 1,300 | 1,320 | +10 | +0.8% | 2,100 |
| 2005/03/30 | 1,264 | 1,330 | 1,264 | 1,310 | +10 | +0.8% | 6,900 |
| 2005/03/29 | 1,260 | 1,310 | 1,260 | 1,300 | +64 | +5.2% | 8,700 |
| 2005/03/28 | 1,220 | 1,255 | 1,220 | 1,236 | -134 | -9.8% | 11,700 |
| 2005/03/25 | 1,398 | 1,398 | 1,360 | 1,370 | -25 | -1.8% | 10,200 |
| 2005/03/24 | 1,385 | 1,399 | 1,385 | 1,395 | +15 | +1.1% | 7,200 |
4951～
5000
件表示中 / 5862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 | 122,400円 | +10.7% | +0.9% | 3.76% | 11.43倍 | 1.21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 |
| ユニリタ | 191,000円 | +7.0% | +19.9% | 3.77% | 17.10倍 | 1.21倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
| ＪＤＳＣ | 105,000円 | +0.2% | +24.0% | 0.00% | 39.14倍 | 3.93倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| オープンドア | 48,600円 | +4.0% | - | 0.00% | 150.93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 |
| ヤプリ | 116,900円 | +12.5% | +33.2% | 1.03% | 17.98倍 | 6.21倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
市場注目の銘柄
チャート関連のコラム
