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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2001/11/09 | 2,066.7 | 2,075 | 2,000 | 2,008.3 | -41.7 | -2% | 86,400 |
| 2001/11/08 | 1,975 | 2,066.7 | 1,941.7 | 2,050 | +66.7 | +3.4% | 112,800 |
| 2001/11/07 | 2,041.7 | 2,050 | 1,966.7 | 1,983.3 | -16.7 | -0.8% | 81,600 |
| 2001/11/06 | 2,025 | 2,083.3 | 1,916.7 | 2,000 | ±0 | ±0% | 132,000 |
| 2001/11/05 | 2,033.3 | 2,100 | 1,958.3 | 2,000 | -33.3 | -1.6% | 152,400 |
| 2001/11/02 | 2,083.3 | 2,100 | 1,958.3 | 2,033.3 | -50 | -2.4% | 208,800 |
| 2001/11/01 | 1,958.3 | 2,091.7 | 1,941.7 | 2,083.3 | +133.3 | +6.8% | 477,600 |
| 2001/10/31 | 1,891.7 | 1,966.7 | 1,841.7 | 1,950 | +75 | +4% | 224,400 |
| 2001/10/30 | 1,850 | 1,875 | 1,808.3 | 1,875 | -16.7 | -0.9% | 54,000 |
| 2001/10/29 | 1,841.7 | 1,891.7 | 1,791.7 | 1,891.7 | +75 | +4.1% | 117,600 |
| 2001/10/26 | 1,866.7 | 1,900 | 1,808.3 | 1,816.7 | -50 | -2.7% | 96,000 |
| 2001/10/25 | 1,891.7 | 1,933.3 | 1,850 | 1,866.7 | -25 | -1.3% | 110,400 |
| 2001/10/24 | 1,891.7 | 1,933.3 | 1,850 | 1,891.7 | -16.6 | -0.9% | 129,600 |
| 2001/10/23 | 1,833.3 | 1,916.7 | 1,816.7 | 1,908.3 | +116.6 | +6.5% | 236,400 |
| 2001/10/22 | 1,791.7 | 1,875 | 1,775 | 1,791.7 | +41.7 | +2.4% | 243,600 |
| 2001/10/19 | 1,750 | 1,816.7 | 1,708.3 | 1,750 | +16.7 | +1% | 228,000 |
| 2001/10/18 | 1,616.7 | 1,766.7 | 1,583.3 | 1,733.3 | +108.3 | +6.7% | 55,200 |
| 2001/10/17 | 1,666.7 | 1,666.7 | 1,566.7 | 1,625 | -33.3 | -2% | 86,400 |
| 2001/10/16 | 1,666.7 | 1,708.3 | 1,625 | 1,658.3 | -16.7 | -1% | 30,000 |
| 2001/10/15 | 1,691.7 | 1,766.7 | 1,675 | 1,675 | -33.3 | -1.9% | 66,000 |
| 2001/10/12 | 1,741.7 | 1,791.7 | 1,691.7 | 1,708.3 | ±0 | ±0% | 123,600 |
| 2001/10/11 | 1,675 | 1,783.3 | 1,666.7 | 1,708.3 | +33.3 | +2% | 154,800 |
| 2001/10/10 | 1,725 | 1,758.3 | 1,650 | 1,675 | -58.3 | -3.4% | 85,200 |
| 2001/10/09 | 1,725 | 1,758.3 | 1,658.3 | 1,733.3 | -16.7 | -1% | 90,000 |
5751～
5800
件表示中 / 5814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 | 120,000円 | +10.7% | +0.9% | 3.83% | 11.17倍 | 1.18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 |
| オープンドア | 48,400円 | - | - | 0.00% | - | 3.47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 |
| サイバリンクス | 131,600円 | +11.8% | +37.0% | 2.28% | 12.85倍 | 1.83倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| 日プロセス | 139,900円 | +9.3% | +20.0% | 3.86% | 9.67倍 | 1.24倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| ウィルズ | 70,200円 | +10.0% | +10.6% | 1.85% | 18.93倍 | 6.66倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
