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 |
|---|---|---|---|---|---|---|---|
| 2005/03/23 | 1,360 | 1,380 | 1,360 | 1,380 | +20 | +1.5% | 7,800 |
| 2005/03/22 | 1,353 | 1,360 | 1,351 | 1,360 | +10 | +0.7% | 6,500 |
| 2005/03/18 | 1,348 | 1,352 | 1,302 | 1,350 | +4 | +0.3% | 11,800 |
| 2005/03/17 | 1,344 | 1,348 | 1,342 | 1,346 | +7 | +0.5% | 3,500 |
| 2005/03/16 | 1,325 | 1,340 | 1,320 | 1,339 | +15 | +1.1% | 4,600 |
| 2005/03/15 | 1,313 | 1,325 | 1,306 | 1,324 | +19 | +1.5% | 4,200 |
| 2005/03/14 | 1,308 | 1,309 | 1,305 | 1,305 | +3 | +0.2% | 2,800 |
| 2005/03/11 | 1,299 | 1,302 | 1,299 | 1,302 | +4 | +0.3% | 3,100 |
| 2005/03/10 | 1,290 | 1,298 | 1,290 | 1,298 | +9 | +0.7% | 2,400 |
| 2005/03/09 | 1,288 | 1,289 | 1,285 | 1,289 | +4 | +0.3% | 2,700 |
| 2005/03/08 | 1,280 | 1,285 | 1,275 | 1,285 | +16 | +1.3% | 3,600 |
| 2005/03/07 | 1,269 | 1,280 | 1,267 | 1,269 | +1 | +0.1% | 6,600 |
| 2005/03/04 | 1,268 | 1,269 | 1,265 | 1,268 | +1 | +0.1% | 3,700 |
| 2005/03/03 | 1,267 | 1,267 | 1,260 | 1,267 | +3 | +0.2% | 4,000 |
| 2005/03/02 | 1,268 | 1,268 | 1,260 | 1,264 | -1 | -0.1% | 4,500 |
| 2005/03/01 | 1,268 | 1,268 | 1,253 | 1,265 | +11 | +0.9% | 3,100 |
| 2005/02/28 | 1,268 | 1,268 | 1,254 | 1,254 | -4 | -0.3% | 3,600 |
| 2005/02/25 | 1,259 | 1,259 | 1,250 | 1,258 | +7 | +0.6% | 1,700 |
| 2005/02/24 | 1,250 | 1,260 | 1,242 | 1,251 | +1 | +0.1% | 4,400 |
| 2005/02/23 | 1,255 | 1,255 | 1,240 | 1,250 | +10 | +0.8% | 1,700 |
| 2005/02/22 | 1,260 | 1,260 | 1,230 | 1,240 | -25 | -2% | 3,700 |
| 2005/02/21 | 1,250 | 1,265 | 1,250 | 1,265 | ±0 | ±0% | 4,500 |
| 2005/02/18 | 1,246 | 1,268 | 1,244 | 1,265 | +20 | +1.6% | 3,300 |
| 2005/02/17 | 1,265 | 1,265 | 1,245 | 1,245 | -16 | -1.3% | 3,500 |
| 2005/02/16 | 1,265 | 1,270 | 1,261 | 1,261 | -7 | -0.6% | 2,300 |
| 2005/02/15 | 1,269 | 1,269 | 1,260 | 1,268 | -1 | -0.1% | 2,100 |
| 2005/02/14 | 1,265 | 1,270 | 1,260 | 1,269 | +2 | +0.2% | 5,300 |
| 2005/02/10 | 1,261 | 1,267 | 1,255 | 1,267 | +17 | +1.4% | 2,200 |
| 2005/02/09 | 1,245 | 1,264 | 1,245 | 1,250 | +5 | +0.4% | 2,400 |
| 2005/02/08 | 1,214 | 1,250 | 1,213 | 1,245 | +35 | +2.9% | 2,000 |
| 2005/02/07 | 1,199 | 1,210 | 1,198 | 1,210 | +14 | +1.2% | 5,300 |
| 2005/02/04 | 1,190 | 1,199 | 1,180 | 1,196 | -1 | -0.1% | 7,600 |
| 2005/02/03 | 1,200 | 1,220 | 1,190 | 1,197 | -68 | -5.4% | 6,800 |
| 2005/02/02 | 1,270 | 1,270 | 1,250 | 1,265 | +5 | +0.4% | 4,600 |
| 2005/02/01 | 1,264 | 1,265 | 1,260 | 1,260 | -5 | -0.4% | 3,300 |
| 2005/01/31 | 1,260 | 1,280 | 1,259 | 1,265 | +9 | +0.7% | 2,200 |
| 2005/01/28 | 1,261 | 1,280 | 1,256 | 1,256 | +1 | +0.1% | 2,200 |
| 2005/01/27 | 1,283 | 1,283 | 1,250 | 1,255 | -28 | -2.2% | 5,100 |
| 2005/01/26 | 1,289 | 1,296 | 1,283 | 1,283 | -6 | -0.5% | 2,200 |
| 2005/01/25 | 1,289 | 1,289 | 1,280 | 1,289 | +4 | +0.3% | 2,600 |
| 2005/01/24 | 1,270 | 1,285 | 1,270 | 1,285 | +15 | +1.2% | 2,300 |
| 2005/01/21 | 1,261 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 2,500 |
| 2005/01/20 | 1,270 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 5,200 |
| 2005/01/19 | 1,270 | 1,270 | 1,260 | 1,270 | +20 | +1.6% | 3,000 |
| 2005/01/18 | 1,231 | 1,300 | 1,231 | 1,250 | +30 | +2.5% | 8,700 |
| 2005/01/17 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 3,100 |
| 2005/01/14 | 1,200 | 1,200 | 1,190 | 1,200 | +1 | +0.1% | 3,100 |
| 2005/01/13 | 1,200 | 1,200 | 1,190 | 1,199 | +1 | +0.1% | 3,600 |
| 2005/01/12 | 1,194 | 1,198 | 1,190 | 1,198 | +4 | +0.3% | 8,000 |
| 2005/01/11 | 1,183 | 1,194 | 1,180 | 1,194 | +17 | +1.4% | 3,900 |
5001～
5050
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
