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 |
|---|---|---|---|---|---|---|---|
| 2002/01/29 | 1,666.7 | 1,708.3 | 1,666.7 | 1,708.3 | -83.4 | -4.7% | 7,200 |
| 2002/01/28 | 1,791.7 | 1,791.7 | 1,791.7 | 1,791.7 | ±0 | ±0% | 1,200 |
| 2002/01/25 | 1,750 | 1,791.7 | 1,708.3 | 1,791.7 | ±0 | ±0% | 8,400 |
| 2002/01/24 | 1,791.7 | 1,791.7 | 1,791.7 | 1,791.7 | +125 | +7.5% | 1,200 |
| 2002/01/23 | 1,708.3 | 1,791.7 | 1,666.7 | 1,666.7 | -83.3 | -4.8% | 8,400 |
| 2002/01/22 | 1,750 | 1,816.7 | 1,750 | 1,750 | ±0 | ±0% | 13,200 |
| 2002/01/21 | 1,791.7 | 1,791.7 | 1,750 | 1,750 | -83.3 | -4.5% | 2,400 |
| 2002/01/18 | 1,916.7 | 1,916.7 | 1,791.7 | 1,833.3 | -83.4 | -4.4% | 32,400 |
| 2002/01/17 | 1,858.3 | 1,916.7 | 1,833.3 | 1,916.7 | ±0 | ±0% | 15,600 |
| 2002/01/16 | 1,833.3 | 2,000 | 1,733.3 | 1,916.7 | +83.4 | +4.5% | 80,400 |
| 2002/01/15 | 1,916.7 | 1,916.7 | 1,791.7 | 1,833.3 | -83.4 | -4.4% | 28,800 |
| 2002/01/11 | 1,833.3 | 1,916.7 | 1,791.7 | 1,916.7 | +91.7 | +5% | 72,000 |
| 2002/01/10 | 1,850 | 1,900 | 1,708.3 | 1,825 | -75 | -3.9% | 55,200 |
| 2002/01/09 | 1,958.3 | 2,016.7 | 1,833.3 | 1,900 | -33.3 | -1.7% | 168,000 |
| 2002/01/08 | 1,666.7 | 1,958.3 | 1,666.7 | 1,933.3 | +266.6 | +16% | 297,600 |
| 2002/01/07 | 1,666.7 | 1,666.7 | 1,566.7 | 1,666.7 | +66.7 | +4.2% | 66,000 |
| 2002/01/04 | 1,600 | 1,600 | 1,600 | 1,600 | +58.3 | +3.8% | 1,200 |
| 2001/12/28 | 1,583.3 | 1,583.3 | 1,516.7 | 1,541.7 | ±0 | ±0% | 19,200 |
| 2001/12/27 | 1,541.7 | 1,600 | 1,500 | 1,541.7 | +41.7 | +2.8% | 19,200 |
| 2001/12/26 | 1,441.7 | 1,516.7 | 1,441.7 | 1,500 | +16.7 | +1.1% | 8,400 |
| 2001/12/25 | 1,416.7 | 1,483.3 | 1,416.7 | 1,483.3 | +66.6 | +4.7% | 18,000 |
| 2001/12/21 | 1,500 | 1,541.7 | 1,408.3 | 1,416.7 | -141.6 | -9.1% | 21,600 |
| 2001/12/20 | 1,550 | 1,583.3 | 1,525 | 1,558.3 | +33.3 | +2.2% | 14,400 |
| 2001/12/19 | 1,550 | 1,583.3 | 1,525 | 1,525 | -100 | -6.2% | 8,400 |
| 2001/12/18 | 1,458.3 | 1,666.7 | 1,458.3 | 1,625 | +133.3 | +8.9% | 28,800 |
| 2001/12/17 | 1,708.3 | 1,766.7 | 1,416.7 | 1,491.7 | -175 | -10.5% | 48,000 |
| 2001/12/14 | 1,691.7 | 1,708.3 | 1,650 | 1,666.7 | -83.3 | -4.8% | 26,400 |
| 2001/12/13 | 1,875 | 1,883.3 | 1,716.7 | 1,750 | -83.3 | -4.5% | 55,200 |
| 2001/12/12 | 1,650 | 1,833.3 | 1,650 | 1,833.3 | +216.6 | +13.4% | 73,200 |
| 2001/12/11 | 1,675 | 1,708.3 | 1,616.7 | 1,616.7 | -50 | -3% | 19,200 |
| 2001/12/10 | 1,691.7 | 1,691.7 | 1,633.3 | 1,666.7 | ±0 | ±0% | 12,000 |
| 2001/12/07 | 1,800 | 1,833.3 | 1,633.3 | 1,666.7 | -141.6 | -7.8% | 40,800 |
| 2001/12/06 | 1,800 | 1,841.7 | 1,800 | 1,808.3 | +8.3 | +0.5% | 27,600 |
| 2001/12/05 | 1,816.7 | 1,858.3 | 1,750 | 1,800 | +8.3 | +0.5% | 56,400 |
| 2001/12/04 | 1,766.7 | 1,816.7 | 1,750 | 1,791.7 | +41.7 | +2.4% | 37,200 |
| 2001/12/03 | 1,833.3 | 1,875 | 1,750 | 1,750 | -41.7 | -2.3% | 50,400 |
| 2001/11/30 | 1,683.3 | 1,833.3 | 1,666.7 | 1,791.7 | +83.4 | +4.9% | 37,200 |
| 2001/11/29 | 1,666.7 | 1,708.3 | 1,625 | 1,708.3 | +100 | +6.2% | 19,200 |
| 2001/11/28 | 1,625 | 1,650 | 1,575 | 1,608.3 | -16.7 | -1% | 37,200 |
| 2001/11/27 | 1,650 | 1,666.7 | 1,625 | 1,625 | -58.3 | -3.5% | 3,600 |
| 2001/11/26 | 1,733.3 | 1,733.3 | 1,666.7 | 1,683.3 | +16.6 | +1% | 27,600 |
| 2001/11/22 | 1,708.3 | 1,708.3 | 1,666.7 | 1,666.7 | ±0 | ±0% | 7,200 |
| 2001/11/21 | 1,741.7 | 1,791.7 | 1,608.3 | 1,666.7 | -150 | -8.3% | 50,400 |
| 2001/11/20 | 1,791.7 | 1,816.7 | 1,733.3 | 1,816.7 | +25 | +1.4% | 20,400 |
| 2001/11/19 | 1,858.3 | 1,875 | 1,791.7 | 1,791.7 | -66.6 | -3.6% | 24,000 |
| 2001/11/16 | 1,833.3 | 1,858.3 | 1,741.7 | 1,858.3 | +66.6 | +3.7% | 19,200 |
| 2001/11/15 | 1,916.7 | 1,916.7 | 1,791.7 | 1,791.7 | -66.6 | -3.6% | 16,800 |
| 2001/11/14 | 1,833.3 | 1,958.3 | 1,791.7 | 1,858.3 | +125 | +7.2% | 39,600 |
| 2001/11/13 | 1,875 | 1,916.7 | 1,733.3 | 1,733.3 | -191.7 | -10% | 44,400 |
| 2001/11/12 | 2,025 | 2,041.7 | 1,925 | 1,925 | -83.3 | -4.1% | 28,800 |
5701～
5750
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 | 121,600円 | +4.1% | +5.2% | 3.70% | 10.93倍 | 1.25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 | 85,400円 | +48.6% | - | 0.00% | 69.44倍 | 5.65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 | 391,000円 | +3.7% | +1.6% | 3.07% | 8.67倍 | 1.53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 | 52,300円 | +38.1% | -49.6% | 0.00% | - | 3.24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 | 157,100円 | +18.8% | +46.8% | 1.08% | 28.33倍 | 3.57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
