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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 1,300 | 1,360 | 1,300 | 1,340 | ±0 | ±0% | 26,000 |
| 2002/05/17 | 1,380 | 1,380 | 1,290 | 1,340 | -30 | -2.2% | 11,000 |
| 2002/05/16 | 1,280 | 1,400 | 1,270 | 1,370 | +90 | +7% | 15,000 |
| 2002/05/15 | 1,230 | 1,280 | 1,230 | 1,280 | - | - | 2,000 |
| 2002/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/05/13 | 1,260 | 1,280 | 1,210 | 1,280 | -20 | -1.5% | 16,000 |
| 2002/05/10 | 1,300 | 1,300 | 1,260 | 1,300 | -20 | -1.5% | 8,000 |
| 2002/05/09 | 1,260 | 1,320 | 1,260 | 1,320 | +20 | +1.5% | 5,000 |
| 2002/05/08 | 1,300 | 1,300 | 1,290 | 1,300 | -50 | -3.7% | 4,000 |
| 2002/05/07 | 1,320 | 1,360 | 1,300 | 1,350 | +10 | +0.7% | 10,000 |
| 2002/05/02 | 1,240 | 1,340 | 1,220 | 1,340 | +100 | +8.1% | 18,000 |
| 2002/05/01 | 1,250 | 1,260 | 1,150 | 1,240 | -10 | -0.8% | 73,000 |
| 2002/04/30 | 1,300 | 1,300 | 1,250 | 1,250 | -100 | -7.4% | 25,000 |
| 2002/04/26 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 5,000 |
| 2002/04/25 | 1,340 | 1,350 | 1,330 | 1,350 | -30 | -2.2% | 8,000 |
| 2002/04/24 | 1,330 | 1,380 | 1,330 | 1,380 | ±0 | ±0% | 5,000 |
| 2002/04/23 | 1,340 | 1,400 | 1,340 | 1,380 | -70 | -4.8% | 5,000 |
| 2002/04/22 | 1,340 | 1,450 | 1,340 | 1,450 | - | - | 3,000 |
| 2002/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/04/18 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 2,000 |
| 2002/04/17 | 1,450 | 1,450 | 1,350 | 1,400 | -50 | -3.4% | 6,000 |
| 2002/04/16 | 1,490 | 1,490 | 1,400 | 1,450 | -50 | -3.3% | 4,000 |
| 2002/04/15 | 1,450 | 1,520 | 1,400 | 1,500 | -50 | -3.2% | 6,000 |
| 2002/04/12 | 1,450 | 1,570 | 1,450 | 1,550 | ±0 | ±0% | 5,000 |
| 2002/04/11 | 1,570 | 1,570 | 1,480 | 1,550 | -100 | -6.1% | 11,000 |
| 2002/04/10 | 1,620 | 1,650 | 1,600 | 1,650 | -10 | -0.6% | 9,000 |
| 2002/04/09 | 1,630 | 1,690 | 1,630 | 1,660 | ±0 | ±0% | 12,000 |
| 2002/04/08 | 1,500 | 1,680 | 1,500 | 1,660 | +60 | +3.8% | 21,000 |
| 2002/04/05 | 1,560 | 1,600 | 1,560 | 1,600 | ±0 | ±0% | 3,000 |
| 2002/04/04 | 1,620 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 12,000 |
| 2002/04/03 | 1,650 | 1,650 | 1,580 | 1,600 | +10 | +0.6% | 9,000 |
| 2002/04/02 | 1,500 | 1,590 | 1,500 | 1,590 | +140 | +9.7% | 32,000 |
| 2002/04/01 | 1,400 | 1,500 | 1,400 | 1,450 | -50 | -3.3% | 6,000 |
| 2002/03/29 | 1,500 | 1,500 | 1,400 | 1,500 | ±0 | ±0% | 5,000 |
| 2002/03/28 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2002/03/27 | 1,510 | 1,550 | 1,420 | 1,500 | -70 | -4.5% | 10,000 |
| 2002/03/26 | 1,600 | 1,600 | 1,510 | 1,570 | +153.3 | +10.8% | 4,000 |
| 2002/03/25 | 1,416.7 | 1,416.7 | 1,333.3 | 1,416.7 | ±0 | ±0% | 32,400 |
| 2002/03/22 | 1,375 | 1,458.3 | 1,316.7 | 1,416.7 | +41.7 | +3% | 45,600 |
| 2002/03/20 | 1,375 | 1,375 | 1,375 | 1,375 | +41.7 | +3.1% | 1,200 |
| 2002/03/19 | 1,325 | 1,333.3 | 1,316.7 | 1,333.3 | -8.4 | -0.6% | 6,000 |
| 2002/03/18 | 1,333.3 | 1,375 | 1,333.3 | 1,341.7 | -33.3 | -2.4% | 6,000 |
| 2002/03/15 | 1,325 | 1,408.3 | 1,325 | 1,375 | -33.3 | -2.4% | 12,000 |
| 2002/03/14 | 1,325 | 1,408.3 | 1,325 | 1,408.3 | +58.3 | +4.3% | 2,400 |
| 2002/03/13 | 1,358.3 | 1,400 | 1,341.7 | 1,350 | -41.7 | -3% | 24,000 |
| 2002/03/12 | 1,408.3 | 1,408.3 | 1,375 | 1,391.7 | ±0 | ±0% | 26,400 |
| 2002/03/11 | 1,383.3 | 1,416.7 | 1,366.7 | 1,391.7 | +16.7 | +1.2% | 16,800 |
| 2002/03/08 | 1,375 | 1,416.7 | 1,375 | 1,375 | ±0 | ±0% | 3,600 |
| 2002/03/07 | 1,416.7 | 1,458.3 | 1,300 | 1,375 | -41.7 | -2.9% | 32,400 |
| 2002/03/06 | 1,358.3 | 1,500 | 1,333.3 | 1,416.7 | ±0 | ±0% | 14,400 |
5701～
5750
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
