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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,400 | 1,414 | 1,400 | 1,412 | +9 | +0.6% | 2,500 |
| 2023/08/04 | 1,400 | 1,403 | 1,398 | 1,403 | +2 | +0.1% | 3,400 |
| 2023/08/03 | 1,407 | 1,412 | 1,401 | 1,401 | -5 | -0.4% | 6,000 |
| 2023/08/02 | 1,411 | 1,413 | 1,402 | 1,406 | -16 | -1.1% | 6,200 |
| 2023/08/01 | 1,434 | 1,434 | 1,422 | 1,422 | -12 | -0.8% | 4,200 |
| 2023/07/31 | 1,446 | 1,446 | 1,428 | 1,434 | -18 | -1.2% | 12,500 |
| 2023/07/28 | 1,429 | 1,452 | 1,423 | 1,452 | +24 | +1.7% | 10,200 |
| 2023/07/27 | 1,429 | 1,429 | 1,418 | 1,428 | +7 | +0.5% | 5,100 |
| 2023/07/26 | 1,416 | 1,431 | 1,416 | 1,421 | +9 | +0.6% | 3,500 |
| 2023/07/25 | 1,440 | 1,440 | 1,407 | 1,412 | -31 | -2.1% | 7,600 |
| 2023/07/24 | 1,437 | 1,445 | 1,437 | 1,443 | +15 | +1.1% | 2,000 |
| 2023/07/21 | 1,429 | 1,434 | 1,428 | 1,428 | -1 | -0.1% | 3,600 |
| 2023/07/20 | 1,420 | 1,434 | 1,420 | 1,429 | ±0 | ±0% | 3,000 |
| 2023/07/19 | 1,410 | 1,430 | 1,410 | 1,429 | +19 | +1.3% | 3,700 |
| 2023/07/18 | 1,405 | 1,414 | 1,404 | 1,410 | +5 | +0.4% | 3,200 |
| 2023/07/14 | 1,419 | 1,419 | 1,402 | 1,405 | -6 | -0.4% | 3,200 |
| 2023/07/13 | 1,399 | 1,418 | 1,399 | 1,411 | +12 | +0.9% | 6,100 |
| 2023/07/12 | 1,408 | 1,408 | 1,399 | 1,399 | ±0 | ±0% | 2,800 |
| 2023/07/11 | 1,413 | 1,413 | 1,398 | 1,399 | +1 | +0.1% | 3,900 |
| 2023/07/10 | 1,400 | 1,407 | 1,398 | 1,398 | ±0 | ±0% | 4,800 |
| 2023/07/07 | 1,415 | 1,420 | 1,398 | 1,398 | -18 | -1.3% | 8,400 |
| 2023/07/06 | 1,415 | 1,427 | 1,415 | 1,416 | -12 | -0.8% | 5,700 |
| 2023/07/05 | 1,440 | 1,449 | 1,428 | 1,428 | -13 | -0.9% | 5,100 |
| 2023/07/04 | 1,445 | 1,454 | 1,441 | 1,441 | -11 | -0.8% | 8,900 |
| 2023/07/03 | 1,449 | 1,468 | 1,449 | 1,452 | +5 | +0.3% | 4,100 |
| 2023/06/30 | 1,472 | 1,474 | 1,447 | 1,447 | -38 | -2.6% | 7,300 |
| 2023/06/29 | 1,482 | 1,485 | 1,454 | 1,485 | -1 | -0.1% | 13,700 |
| 2023/06/28 | 1,460 | 1,486 | 1,447 | 1,486 | +39 | +2.7% | 22,100 |
| 2023/06/27 | 1,434 | 1,460 | 1,409 | 1,447 | +35 | +2.5% | 12,700 |
| 2023/06/26 | 1,406 | 1,413 | 1,398 | 1,412 | -1 | -0.1% | 6,200 |
| 2023/06/23 | 1,442 | 1,443 | 1,410 | 1,413 | -21 | -1.5% | 8,300 |
| 2023/06/22 | 1,440 | 1,440 | 1,434 | 1,434 | ±0 | ±0% | 2,300 |
| 2023/06/21 | 1,399 | 1,446 | 1,399 | 1,434 | +6 | +0.4% | 13,300 |
| 2023/06/20 | 1,411 | 1,428 | 1,408 | 1,428 | ±0 | ±0% | 5,500 |
| 2023/06/19 | 1,418 | 1,434 | 1,414 | 1,428 | +4 | +0.3% | 8,000 |
| 2023/06/16 | 1,435 | 1,444 | 1,418 | 1,424 | -27 | -1.9% | 11,800 |
| 2023/06/15 | 1,460 | 1,463 | 1,449 | 1,451 | -9 | -0.6% | 5,600 |
| 2023/06/14 | 1,464 | 1,464 | 1,452 | 1,460 | -3 | -0.2% | 3,700 |
| 2023/06/13 | 1,455 | 1,463 | 1,447 | 1,463 | +8 | +0.5% | 7,600 |
| 2023/06/12 | 1,441 | 1,456 | 1,429 | 1,455 | +17 | +1.2% | 9,400 |
| 2023/06/09 | 1,416 | 1,438 | 1,409 | 1,438 | +32 | +2.3% | 12,800 |
| 2023/06/08 | 1,417 | 1,420 | 1,406 | 1,406 | -11 | -0.8% | 4,900 |
| 2023/06/07 | 1,420 | 1,433 | 1,409 | 1,417 | -3 | -0.2% | 10,100 |
| 2023/06/06 | 1,399 | 1,429 | 1,399 | 1,420 | +3 | +0.2% | 8,300 |
| 2023/06/05 | 1,403 | 1,424 | 1,403 | 1,417 | +14 | +1% | 11,700 |
| 2023/06/02 | 1,407 | 1,410 | 1,396 | 1,403 | +11 | +0.8% | 6,100 |
| 2023/06/01 | 1,381 | 1,408 | 1,381 | 1,392 | +13 | +0.9% | 9,000 |
| 2023/05/31 | 1,386 | 1,391 | 1,368 | 1,379 | +1 | +0.1% | 17,000 |
| 2023/05/30 | 1,388 | 1,390 | 1,365 | 1,378 | -11 | -0.8% | 10,600 |
| 2023/05/29 | 1,399 | 1,399 | 1,384 | 1,389 | ±0 | ±0% | 6,800 |
501～
550
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
