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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 1,152 | 1,155 | 1,152 | 1,155 | -20 | -1.7% | 1,000 |
| 2004/10/21 | 1,190 | 1,190 | 1,175 | 1,175 | +1 | +0.1% | 500 |
| 2004/10/20 | 1,174 | 1,175 | 1,174 | 1,174 | -1 | -0.1% | 1,400 |
| 2004/10/19 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 700 |
| 2004/10/18 | 1,180 | 1,180 | 1,179 | 1,180 | ±0 | ±0% | 1,200 |
| 2004/10/15 | 1,200 | 1,200 | 1,180 | 1,180 | -15 | -1.3% | 800 |
| 2004/10/14 | 1,200 | 1,200 | 1,180 | 1,195 | +5 | +0.4% | 1,800 |
| 2004/10/13 | 1,185 | 1,200 | 1,185 | 1,190 | +10 | +0.8% | 2,700 |
| 2004/10/12 | 1,190 | 1,190 | 1,160 | 1,180 | +12 | +1% | 3,400 |
| 2004/10/08 | 1,165 | 1,170 | 1,165 | 1,168 | +13 | +1.1% | 1,400 |
| 2004/10/07 | 1,151 | 1,168 | 1,151 | 1,155 | +5 | +0.4% | 1,300 |
| 2004/10/06 | 1,139 | 1,150 | 1,139 | 1,150 | +10 | +0.9% | 1,800 |
| 2004/10/05 | 1,140 | 1,140 | 1,139 | 1,140 | ±0 | ±0% | 1,400 |
| 2004/10/04 | 1,150 | 1,150 | 1,120 | 1,140 | +9 | +0.8% | 4,000 |
| 2004/10/01 | 1,110 | 1,150 | 1,110 | 1,131 | -39 | -3.3% | 9,700 |
| 2004/09/30 | 1,151 | 1,170 | 1,151 | 1,170 | +20 | +1.7% | 400 |
| 2004/09/29 | 1,175 | 1,175 | 1,100 | 1,150 | -20 | -1.7% | 2,000 |
| 2004/09/28 | 1,190 | 1,190 | 1,161 | 1,170 | -30 | -2.5% | 2,800 |
| 2004/09/27 | 1,189 | 1,200 | 1,189 | 1,200 | -9 | -0.7% | 500 |
| 2004/09/24 | 1,190 | 1,209 | 1,190 | 1,209 | +28 | +2.4% | 1,400 |
| 2004/09/22 | 1,240 | 1,240 | 1,181 | 1,181 | -57 | -4.6% | 6,800 |
| 2004/09/21 | 1,240 | 1,240 | 1,233 | 1,238 | ±0 | ±0% | 2,200 |
| 2004/09/17 | 1,230 | 1,238 | 1,230 | 1,238 | +8 | +0.7% | 400 |
| 2004/09/16 | 1,230 | 1,230 | 1,222 | 1,230 | -1 | -0.1% | 2,000 |
| 2004/09/15 | 1,237 | 1,237 | 1,231 | 1,231 | -5 | -0.4% | 2,700 |
| 2004/09/14 | 1,245 | 1,245 | 1,236 | 1,236 | -14 | -1.1% | 900 |
| 2004/09/13 | 1,249 | 1,250 | 1,240 | 1,250 | +1 | +0.1% | 1,300 |
| 2004/09/10 | 1,246 | 1,249 | 1,240 | 1,249 | +18 | +1.5% | 600 |
| 2004/09/09 | 1,231 | 1,231 | 1,230 | 1,231 | -9 | -0.7% | 1,600 |
| 2004/09/08 | 1,253 | 1,253 | 1,240 | 1,240 | ±0 | ±0% | 1,700 |
| 2004/09/07 | 1,258 | 1,258 | 1,240 | 1,240 | -20 | -1.6% | 1,100 |
| 2004/09/06 | 1,250 | 1,260 | 1,235 | 1,260 | +15 | +1.2% | 3,000 |
| 2004/09/03 | 1,249 | 1,249 | 1,245 | 1,245 | -4 | -0.3% | 1,300 |
| 2004/09/02 | 1,240 | 1,249 | 1,235 | 1,249 | +13 | +1.1% | 1,900 |
| 2004/09/01 | 1,250 | 1,250 | 1,236 | 1,236 | -9 | -0.7% | 6,100 |
| 2004/08/31 | 1,250 | 1,250 | 1,245 | 1,245 | -5 | -0.4% | 2,900 |
| 2004/08/30 | 1,274 | 1,274 | 1,250 | 1,250 | -25 | -2% | 4,500 |
| 2004/08/27 | 1,276 | 1,276 | 1,275 | 1,275 | -1 | -0.1% | 600 |
| 2004/08/26 | 1,276 | 1,276 | 1,276 | 1,276 | +26 | +2.1% | 400 |
| 2004/08/25 | 1,270 | 1,270 | 1,250 | 1,250 | -28 | -2.2% | 1,200 |
| 2004/08/24 | 1,270 | 1,278 | 1,270 | 1,278 | +8 | +0.6% | 300 |
| 2004/08/23 | 1,250 | 1,270 | 1,250 | 1,270 | +21 | +1.7% | 200 |
| 2004/08/20 | 1,250 | 1,250 | 1,240 | 1,249 | +9 | +0.7% | 800 |
| 2004/08/19 | 1,230 | 1,240 | 1,225 | 1,240 | -10 | -0.8% | 900 |
| 2004/08/18 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 800 |
| 2004/08/17 | 1,250 | 1,250 | 1,240 | 1,250 | ±0 | ±0% | 300 |
| 2004/08/16 | 1,297 | 1,297 | 1,250 | 1,250 | ±0 | ±0% | 1,400 |
| 2004/08/13 | 1,252 | 1,260 | 1,250 | 1,250 | -10 | -0.8% | 1,200 |
| 2004/08/12 | 1,260 | 1,260 | 1,256 | 1,260 | ±0 | ±0% | 3,800 |
| 2004/08/11 | 1,260 | 1,260 | 1,260 | 1,260 | -5 | -0.4% | 300 |
5101～
5150
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
