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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 1,250 | 1,265 | 1,250 | 1,265 | +15 | +1.2% | 2,100 |
| 2004/08/09 | 1,258 | 1,258 | 1,240 | 1,250 | -28 | -2.2% | 1,200 |
| 2004/08/06 | 1,239 | 1,278 | 1,232 | 1,278 | +32 | +2.6% | 1,100 |
| 2004/08/05 | 1,220 | 1,246 | 1,220 | 1,246 | -14 | -1.1% | 2,900 |
| 2004/08/04 | 1,289 | 1,289 | 1,220 | 1,260 | -11 | -0.9% | 2,900 |
| 2004/08/03 | 1,320 | 1,320 | 1,271 | 1,271 | -17 | -1.3% | 2,100 |
| 2004/08/02 | 1,317 | 1,329 | 1,281 | 1,288 | +11 | +0.9% | 2,200 |
| 2004/07/30 | 1,277 | 1,277 | 1,265 | 1,277 | -1 | -0.1% | 1,300 |
| 2004/07/29 | 1,280 | 1,280 | 1,270 | 1,278 | -2 | -0.2% | 2,600 |
| 2004/07/28 | 1,280 | 1,280 | 1,276 | 1,280 | -2 | -0.2% | 5,100 |
| 2004/07/27 | 1,285 | 1,290 | 1,282 | 1,282 | -8 | -0.6% | 2,400 |
| 2004/07/26 | 1,285 | 1,290 | 1,284 | 1,290 | +5 | +0.4% | 1,600 |
| 2004/07/23 | 1,290 | 1,290 | 1,285 | 1,285 | -5 | -0.4% | 1,800 |
| 2004/07/22 | 1,285 | 1,300 | 1,284 | 1,290 | -1 | -0.1% | 1,200 |
| 2004/07/21 | 1,300 | 1,325 | 1,290 | 1,291 | +7 | +0.5% | 4,600 |
| 2004/07/20 | 1,339 | 1,340 | 1,284 | 1,284 | -66 | -4.9% | 4,900 |
| 2004/07/16 | 1,320 | 1,350 | 1,280 | 1,350 | -10 | -0.7% | 6,400 |
| 2004/07/15 | 1,370 | 1,370 | 1,333 | 1,360 | -10 | -0.7% | 3,300 |
| 2004/07/14 | 1,360 | 1,370 | 1,360 | 1,370 | +5 | +0.4% | 3,500 |
| 2004/07/13 | 1,370 | 1,370 | 1,365 | 1,365 | ±0 | ±0% | 1,900 |
| 2004/07/12 | 1,345 | 1,370 | 1,345 | 1,365 | +20 | +1.5% | 1,100 |
| 2004/07/09 | 1,330 | 1,345 | 1,305 | 1,345 | ±0 | ±0% | 4,700 |
| 2004/07/08 | 1,350 | 1,350 | 1,310 | 1,345 | ±0 | ±0% | 4,200 |
| 2004/07/07 | 1,355 | 1,355 | 1,310 | 1,345 | -12 | -0.9% | 4,000 |
| 2004/07/06 | 1,360 | 1,380 | 1,355 | 1,357 | -23 | -1.7% | 3,500 |
| 2004/07/05 | 1,400 | 1,400 | 1,377 | 1,380 | +10 | +0.7% | 3,900 |
| 2004/07/02 | 1,400 | 1,400 | 1,360 | 1,370 | ±0 | ±0% | 6,100 |
| 2004/07/01 | 1,388 | 1,400 | 1,365 | 1,370 | +5 | +0.4% | 6,900 |
| 2004/06/30 | 1,370 | 1,370 | 1,360 | 1,365 | +14 | +1% | 3,800 |
| 2004/06/29 | 1,361 | 1,361 | 1,351 | 1,351 | -10 | -0.7% | 6,800 |
| 2004/06/28 | 1,370 | 1,380 | 1,361 | 1,361 | ±0 | ±0% | 1,500 |
| 2004/06/25 | 1,370 | 1,370 | 1,353 | 1,361 | -4 | -0.3% | 4,900 |
| 2004/06/24 | 1,354 | 1,370 | 1,354 | 1,365 | -5 | -0.4% | 3,200 |
| 2004/06/23 | 1,419 | 1,419 | 1,370 | 1,370 | -30 | -2.1% | 3,100 |
| 2004/06/22 | 1,410 | 1,420 | 1,380 | 1,400 | ±0 | ±0% | 9,700 |
| 2004/06/21 | 1,370 | 1,450 | 1,370 | 1,400 | +15 | +1.1% | 17,800 |
| 2004/06/18 | 1,353 | 1,385 | 1,353 | 1,385 | +35 | +2.6% | 4,100 |
| 2004/06/17 | 1,355 | 1,370 | 1,340 | 1,350 | +10 | +0.7% | 3,400 |
| 2004/06/16 | 1,360 | 1,360 | 1,320 | 1,340 | ±0 | ±0% | 7,800 |
| 2004/06/15 | 1,350 | 1,370 | 1,340 | 1,340 | -8 | -0.6% | 5,800 |
| 2004/06/14 | 1,330 | 1,349 | 1,330 | 1,348 | +23 | +1.7% | 2,400 |
| 2004/06/11 | 1,320 | 1,330 | 1,320 | 1,325 | +5 | +0.4% | 4,300 |
| 2004/06/10 | 1,330 | 1,330 | 1,320 | 1,320 | -10 | -0.8% | 400 |
| 2004/06/09 | 1,339 | 1,340 | 1,320 | 1,330 | +5 | +0.4% | 1,000 |
| 2004/06/08 | 1,330 | 1,340 | 1,325 | 1,325 | +15 | +1.1% | 2,400 |
| 2004/06/07 | 1,300 | 1,320 | 1,300 | 1,310 | -10 | -0.8% | 1,200 |
| 2004/06/04 | 1,320 | 1,330 | 1,310 | 1,320 | -25 | -1.9% | 2,400 |
| 2004/06/03 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 1,200 |
| 2004/06/02 | 1,350 | 1,350 | 1,350 | 1,350 | +1 | +0.1% | 700 |
| 2004/06/01 | 1,340 | 1,350 | 1,330 | 1,349 | +49 | +3.8% | 1,400 |
5151～
5200
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
