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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 1,280 | 1,280 | 1,220 | 1,260 | -20 | -1.6% | 2,500 |
| 2002/07/26 | 1,210 | 1,280 | 1,210 | 1,280 | ±0 | ±0% | 500 |
| 2002/07/25 | 1,250 | 1,280 | 1,220 | 1,280 | +30 | +2.4% | 2,300 |
| 2002/07/24 | 1,200 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 1,800 |
| 2002/07/23 | 1,220 | 1,250 | 1,140 | 1,250 | +30 | +2.5% | 4,600 |
| 2002/07/22 | 1,270 | 1,270 | 1,180 | 1,220 | -10 | -0.8% | 16,100 |
| 2002/07/19 | 1,270 | 1,320 | 1,230 | 1,230 | -20 | -1.6% | 2,700 |
| 2002/07/18 | 1,200 | 1,260 | 1,200 | 1,250 | +30 | +2.5% | 4,300 |
| 2002/07/17 | 1,230 | 1,230 | 1,170 | 1,220 | -10 | -0.8% | 3,400 |
| 2002/07/16 | 1,250 | 1,250 | 1,180 | 1,230 | -20 | -1.6% | 13,800 |
| 2002/07/15 | 1,250 | 1,250 | 1,220 | 1,250 | -20 | -1.6% | 1,900 |
| 2002/07/12 | 1,300 | 1,300 | 1,250 | 1,270 | -30 | -2.3% | 9,200 |
| 2002/07/11 | 1,300 | 1,300 | 1,250 | 1,300 | ±0 | ±0% | 1,000 |
| 2002/07/10 | 1,310 | 1,330 | 1,250 | 1,300 | -30 | -2.3% | 4,900 |
| 2002/07/09 | 1,350 | 1,350 | 1,260 | 1,330 | ±0 | ±0% | 2,700 |
| 2002/07/08 | 1,350 | 1,350 | 1,300 | 1,330 | +30 | +2.3% | 4,300 |
| 2002/07/05 | 1,300 | 1,320 | 1,220 | 1,300 | -10 | -0.8% | 6,400 |
| 2002/07/04 | 1,280 | 1,310 | 1,260 | 1,310 | +10 | +0.8% | 5,900 |
| 2002/07/03 | 1,300 | 1,310 | 1,290 | 1,300 | -10 | -0.8% | 2,600 |
| 2002/07/02 | 1,210 | 1,360 | 1,200 | 1,310 | +90 | +7.4% | 17,700 |
| 2002/07/01 | 1,250 | 1,250 | 1,200 | 1,220 | +10 | +0.8% | 1,100 |
| 2002/06/28 | 1,190 | 1,230 | 1,180 | 1,210 | +20 | +1.7% | 8,000 |
| 2002/06/27 | 1,250 | 1,250 | 1,190 | 1,190 | -60 | -4.8% | 4,000 |
| 2002/06/26 | 1,200 | 1,250 | 1,150 | 1,250 | +50 | +4.2% | 2,900 |
| 2002/06/25 | 1,170 | 1,210 | 1,150 | 1,200 | +30 | +2.6% | 1,700 |
| 2002/06/24 | 1,150 | 1,180 | 1,130 | 1,170 | -10 | -0.8% | 6,700 |
| 2002/06/21 | 1,210 | 1,230 | 1,140 | 1,180 | -30 | -2.5% | 8,600 |
| 2002/06/20 | 1,200 | 1,220 | 1,160 | 1,210 | +20 | +1.7% | 12,500 |
| 2002/06/19 | 1,240 | 1,280 | 1,170 | 1,190 | -100 | -7.8% | 9,700 |
| 2002/06/18 | 1,280 | 1,300 | 1,250 | 1,290 | ±0 | ±0% | 1,900 |
| 2002/06/17 | 1,300 | 1,300 | 1,280 | 1,290 | ±0 | ±0% | 2,200 |
| 2002/06/14 | 1,300 | 1,300 | 1,270 | 1,290 | -30 | -2.3% | 6,500 |
| 2002/06/13 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 800 |
| 2002/06/12 | 1,310 | 1,330 | 1,270 | 1,310 | +10 | +0.8% | 14,300 |
| 2002/06/11 | 1,300 | 1,320 | 1,300 | 1,300 | -10 | -0.8% | 22,100 |
| 2002/06/10 | 1,320 | 1,320 | 1,290 | 1,310 | -10 | -0.8% | 5,400 |
| 2002/06/07 | 1,290 | 1,320 | 1,280 | 1,320 | -10 | -0.8% | 8,200 |
| 2002/06/06 | 1,350 | 1,390 | 1,280 | 1,330 | -60 | -4.3% | 17,400 |
| 2002/06/05 | 1,440 | 1,480 | 1,360 | 1,390 | -50 | -3.5% | 17,200 |
| 2002/06/04 | 1,450 | 1,500 | 1,360 | 1,440 | -10 | -0.7% | 25,500 |
| 2002/06/03 | 1,280 | 1,470 | 1,280 | 1,450 | +180 | +14.2% | 36,300 |
| 2002/05/31 | 1,240 | 1,300 | 1,240 | 1,270 | +40 | +3.3% | 14,500 |
| 2002/05/30 | 1,210 | 1,240 | 1,170 | 1,230 | +20 | +1.7% | 29,800 |
| 2002/05/29 | 1,240 | 1,250 | 1,160 | 1,210 | -40 | -3.2% | 30,800 |
| 2002/05/28 | 1,250 | 1,260 | 1,220 | 1,250 | ±0 | ±0% | 16,200 |
| 2002/05/27 | 1,270 | 1,290 | 1,240 | 1,250 | -40 | -3.1% | 13,900 |
| 2002/05/24 | 1,300 | 1,310 | 1,270 | 1,290 | -10 | -0.8% | 16,600 |
| 2002/05/23 | 1,260 | 1,300 | 1,260 | 1,300 | ±0 | ±0% | 11,700 |
| 2002/05/22 | 1,350 | 1,350 | 1,290 | 1,300 | -50 | -3.7% | 32,300 |
| 2002/05/21 | 1,340 | 1,350 | 1,310 | 1,350 | +10 | +0.7% | 24,400 |
5651～
5700
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
