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 |
|---|---|---|---|---|---|---|---|
| 2004/02/10 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,800 |
| 2004/02/09 | 1,160 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 1,500 |
| 2004/02/06 | 1,160 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 2,000 |
| 2004/02/05 | 1,170 | 1,170 | 1,140 | 1,160 | -10 | -0.9% | 2,400 |
| 2004/02/04 | 1,170 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 1,400 |
| 2004/02/03 | 1,180 | 1,180 | 1,160 | 1,160 | +10 | +0.9% | 1,200 |
| 2004/02/02 | 1,170 | 1,170 | 1,140 | 1,150 | ±0 | ±0% | 2,500 |
| 2004/01/30 | 1,160 | 1,160 | 1,140 | 1,150 | -20 | -1.7% | 4,400 |
| 2004/01/29 | 1,160 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 1,100 |
| 2004/01/28 | 1,170 | 1,180 | 1,160 | 1,170 | ±0 | ±0% | 1,500 |
| 2004/01/27 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 4,800 |
| 2004/01/26 | 1,170 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 2,200 |
| 2004/01/23 | 1,170 | 1,170 | 1,160 | 1,160 | ±0 | ±0% | 1,100 |
| 2004/01/22 | 1,170 | 1,180 | 1,160 | 1,160 | -10 | -0.9% | 1,700 |
| 2004/01/21 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 1,700 |
| 2004/01/20 | 1,170 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 5,800 |
| 2004/01/19 | 1,180 | 1,180 | 1,150 | 1,150 | -30 | -2.5% | 5,900 |
| 2004/01/16 | 1,180 | 1,180 | 1,170 | 1,180 | +10 | +0.9% | 3,000 |
| 2004/01/15 | 1,200 | 1,200 | 1,170 | 1,170 | ±0 | ±0% | 6,200 |
| 2004/01/14 | 1,170 | 1,170 | 1,160 | 1,170 | ±0 | ±0% | 2,400 |
| 2004/01/13 | 1,160 | 1,170 | 1,160 | 1,170 | +10 | +0.9% | 3,400 |
| 2004/01/09 | 1,150 | 1,160 | 1,150 | 1,160 | +20 | +1.8% | 1,500 |
| 2004/01/08 | 1,130 | 1,140 | 1,100 | 1,140 | +10 | +0.9% | 4,800 |
| 2004/01/07 | 1,160 | 1,160 | 1,110 | 1,130 | -10 | -0.9% | 5,000 |
| 2004/01/06 | 1,160 | 1,160 | 1,130 | 1,140 | -10 | -0.9% | 5,500 |
| 2004/01/05 | 1,180 | 1,180 | 1,140 | 1,150 | +50 | +4.5% | 2,700 |
| 2003/12/30 | 1,090 | 1,100 | 1,080 | 1,100 | +20 | +1.9% | 3,900 |
| 2003/12/29 | 1,070 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 4,300 |
| 2003/12/26 | 1,030 | 1,060 | 1,030 | 1,060 | +20 | +1.9% | 2,700 |
| 2003/12/25 | 1,060 | 1,070 | 990 | 1,040 | ±0 | ±0% | 8,400 |
| 2003/12/24 | 1,000 | 1,060 | 1,000 | 1,040 | +50 | +5.1% | 2,800 |
| 2003/12/22 | 970 | 1,000 | 968 | 990 | +25 | +2.6% | 3,000 |
| 2003/12/19 | 970 | 970 | 950 | 965 | -4 | -0.4% | 4,100 |
| 2003/12/18 | 980 | 980 | 969 | 969 | -11 | -1.1% | 5,900 |
| 2003/12/17 | 980 | 985 | 980 | 980 | ±0 | ±0% | 800 |
| 2003/12/16 | 990 | 990 | 980 | 980 | ±0 | ±0% | 2,200 |
| 2003/12/15 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 800 |
| 2003/12/12 | 984 | 1,000 | 980 | 1,000 | +15 | +1.5% | 2,500 |
| 2003/12/11 | 980 | 985 | 980 | 985 | +3 | +0.3% | 600 |
| 2003/12/10 | 984 | 984 | 982 | 982 | -2 | -0.2% | 300 |
| 2003/12/09 | 984 | 984 | 984 | 984 | +18 | +1.9% | 100 |
| 2003/12/08 | 985 | 985 | 965 | 966 | -1 | -0.1% | 400 |
| 2003/12/05 | 975 | 975 | 967 | 967 | +3 | +0.3% | 800 |
| 2003/12/04 | 990 | 990 | 964 | 964 | -31 | -3.1% | 4,600 |
| 2003/12/03 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 1,000 |
| 2003/12/02 | 994 | 1,000 | 994 | 1,000 | +36 | +3.7% | 1,500 |
| 2003/12/01 | 980 | 990 | 963 | 964 | -9 | -0.9% | 2,000 |
| 2003/11/28 | 970 | 980 | 970 | 973 | +10 | +1% | 2,600 |
| 2003/11/27 | 963 | 963 | 963 | 963 | -17 | -1.7% | 1,000 |
| 2003/11/26 | 950 | 990 | 950 | 980 | +50 | +5.4% | 1,400 |
5201～
5250
件表示中 / 5788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 | 122,300円 | +4.1% | +5.2% | 3.68% | 10.99倍 | 1.26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 |
| データＳＥＣ | 86,500円 | +48.6% | - | 0.00% | 70.33倍 | 5.72倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| スターツ出版 | 398,000円 | +3.7% | +1.6% | 3.02% | 8.83倍 | 1.56倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| ドリコム | 51,400円 | +38.1% | -49.6% | 0.00% | - | 3.18倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ヒューマンＴ | 156,600円 | +18.8% | +46.8% | 1.09% | 28.24倍 | 3.56倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
