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 |
|---|---|---|---|---|---|---|---|
| 2002/03/04 | 1,400 | 1,416.7 | 1,316.7 | 1,391.7 | ±0 | ±0% | 21,600 |
| 2002/03/01 | 1,450 | 1,458.3 | 1,350 | 1,391.7 | -8.3 | -0.6% | 30,000 |
| 2002/02/28 | 1,416.7 | 1,416.7 | 1,400 | 1,400 | +41.7 | +3.1% | 14,400 |
| 2002/02/27 | 1,358.3 | 1,458.3 | 1,333.3 | 1,358.3 | -141.7 | -9.4% | 19,200 |
| 2002/02/26 | 1,416.7 | 1,500 | 1,416.7 | 1,500 | +41.7 | +2.9% | 2,400 |
| 2002/02/25 | 1,458.3 | 1,458.3 | 1,458.3 | 1,458.3 | ±0 | ±0% | 1,200 |
| 2002/02/22 | 1,350 | 1,458.3 | 1,350 | 1,458.3 | - | - | 4,800 |
| 2002/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/20 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 2002/02/19 | 1,475 | 1,500 | 1,400 | 1,500 | - | - | 18,000 |
| 2002/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/15 | 1,566.7 | 1,608.3 | 1,516.7 | 1,541.7 | - | - | 16,800 |
| 2002/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/13 | 1,583.3 | 1,583.3 | 1,583.3 | 1,583.3 | -41.7 | -2.6% | 2,400 |
| 2002/02/12 | 1,600 | 1,625 | 1,583.3 | 1,625 | +50 | +3.2% | 3,600 |
| 2002/02/08 | 1,525 | 1,575 | 1,500 | 1,575 | -33.3 | -2.1% | 6,000 |
| 2002/02/07 | 1,541.7 | 1,608.3 | 1,541.7 | 1,608.3 | +66.6 | +4.3% | 8,400 |
| 2002/02/06 | 1,500 | 1,541.7 | 1,500 | 1,541.7 | -83.3 | -5.1% | 4,800 |
| 2002/02/05 | 1,541.7 | 1,625 | 1,541.7 | 1,625 | - | - | 2,400 |
| 2002/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/01 | 1,600 | 1,650 | 1,600 | 1,650 | +25 | +1.5% | 6,000 |
| 2002/01/31 | 1,583.3 | 1,666.7 | 1,583.3 | 1,625 | -41.7 | -2.5% | 14,400 |
| 2002/01/30 | 1,641.7 | 1,666.7 | 1,625 | 1,666.7 | -41.6 | -2.4% | 3,600 |
| 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 |
5751～
5800
件表示中 / 5861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 | 122,200円 | +10.7% | +0.9% | 3.76% | 11.40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 |
| オープンドア | 48,800円 | +4.0% | - | 0.00% | 151.55倍 | 3.50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 |
| ｕｎｅｒｒｙ | 412,000円 | +34.3% | +59.4% | 0.00% | 38.51倍 | 7.65倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| マクアケ | 113,400円 | +10.6% | - | 0.00% | 49.85倍 | 2.77倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 電 算 | 265,000円 | +31.2% | +72.7% | 3.77% | 4.86倍 | 1.16倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
