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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,454 | 1,454 | 1,420 | 1,428 | -35 | -2.4% | 59,000 |
| 2023/03/10 | 1,476 | 1,476 | 1,456 | 1,463 | -18 | -1.2% | 48,700 |
| 2023/03/09 | 1,486 | 1,490 | 1,474 | 1,481 | ±0 | ±0% | 33,400 |
| 2023/03/08 | 1,470 | 1,492 | 1,470 | 1,481 | +5 | +0.3% | 20,100 |
| 2023/03/07 | 1,486 | 1,488 | 1,471 | 1,476 | -5 | -0.3% | 14,000 |
| 2023/03/06 | 1,490 | 1,498 | 1,470 | 1,481 | -9 | -0.6% | 17,900 |
| 2023/03/03 | 1,480 | 1,490 | 1,479 | 1,490 | +9 | +0.6% | 12,100 |
| 2023/03/02 | 1,488 | 1,488 | 1,471 | 1,481 | +4 | +0.3% | 9,200 |
| 2023/03/01 | 1,468 | 1,477 | 1,463 | 1,477 | +17 | +1.2% | 11,400 |
| 2023/02/28 | 1,471 | 1,481 | 1,460 | 1,460 | ±0 | ±0% | 9,800 |
| 2023/02/27 | 1,476 | 1,487 | 1,460 | 1,460 | -13 | -0.9% | 13,600 |
| 2023/02/24 | 1,450 | 1,475 | 1,448 | 1,473 | +35 | +2.4% | 17,300 |
| 2023/02/22 | 1,429 | 1,444 | 1,422 | 1,438 | +24 | +1.7% | 25,900 |
| 2023/02/21 | 1,423 | 1,424 | 1,412 | 1,414 | -8 | -0.6% | 10,800 |
| 2023/02/20 | 1,424 | 1,432 | 1,422 | 1,422 | -2 | -0.1% | 5,800 |
| 2023/02/17 | 1,427 | 1,431 | 1,422 | 1,424 | -3 | -0.2% | 4,600 |
| 2023/02/16 | 1,423 | 1,428 | 1,421 | 1,427 | +5 | +0.4% | 7,000 |
| 2023/02/15 | 1,421 | 1,430 | 1,421 | 1,422 | ±0 | ±0% | 8,400 |
| 2023/02/14 | 1,425 | 1,437 | 1,421 | 1,422 | -2 | -0.1% | 6,000 |
| 2023/02/13 | 1,441 | 1,443 | 1,424 | 1,424 | -28 | -1.9% | 8,600 |
| 2023/02/10 | 1,450 | 1,462 | 1,448 | 1,452 | -6 | -0.4% | 2,100 |
| 2023/02/09 | 1,450 | 1,465 | 1,444 | 1,458 | +3 | +0.2% | 4,000 |
| 2023/02/08 | 1,451 | 1,461 | 1,448 | 1,455 | +20 | +1.4% | 6,700 |
| 2023/02/07 | 1,463 | 1,463 | 1,435 | 1,435 | -28 | -1.9% | 6,600 |
| 2023/02/06 | 1,439 | 1,471 | 1,431 | 1,463 | +37 | +2.6% | 7,100 |
| 2023/02/03 | 1,435 | 1,438 | 1,424 | 1,426 | -12 | -0.8% | 5,800 |
| 2023/02/02 | 1,452 | 1,459 | 1,438 | 1,438 | +1 | +0.1% | 5,900 |
| 2023/02/01 | 1,470 | 1,495 | 1,433 | 1,437 | -25 | -1.7% | 13,500 |
| 2023/01/31 | 1,497 | 1,497 | 1,462 | 1,462 | -23 | -1.5% | 6,300 |
| 2023/01/30 | 1,493 | 1,493 | 1,463 | 1,485 | +16 | +1.1% | 20,400 |
| 2023/01/27 | 1,496 | 1,496 | 1,457 | 1,469 | -20 | -1.3% | 8,700 |
| 2023/01/26 | 1,490 | 1,490 | 1,471 | 1,489 | -1 | -0.1% | 9,300 |
| 2023/01/25 | 1,502 | 1,502 | 1,489 | 1,490 | -15 | -1% | 3,600 |
| 2023/01/24 | 1,470 | 1,505 | 1,470 | 1,505 | +35 | +2.4% | 9,100 |
| 2023/01/23 | 1,448 | 1,472 | 1,445 | 1,470 | +22 | +1.5% | 7,900 |
| 2023/01/20 | 1,443 | 1,457 | 1,443 | 1,448 | -2 | -0.1% | 2,000 |
| 2023/01/19 | 1,443 | 1,459 | 1,433 | 1,450 | +3 | +0.2% | 9,800 |
| 2023/01/18 | 1,427 | 1,448 | 1,426 | 1,447 | +28 | +2% | 5,200 |
| 2023/01/17 | 1,428 | 1,428 | 1,415 | 1,419 | +1 | +0.1% | 3,900 |
| 2023/01/16 | 1,420 | 1,426 | 1,410 | 1,418 | +5 | +0.4% | 4,400 |
| 2023/01/13 | 1,404 | 1,417 | 1,402 | 1,413 | -7 | -0.5% | 6,800 |
| 2023/01/12 | 1,438 | 1,438 | 1,412 | 1,420 | -18 | -1.3% | 5,600 |
| 2023/01/11 | 1,416 | 1,438 | 1,416 | 1,438 | +22 | +1.6% | 4,100 |
| 2023/01/10 | 1,441 | 1,457 | 1,416 | 1,416 | -25 | -1.7% | 7,200 |
| 2023/01/06 | 1,414 | 1,441 | 1,414 | 1,441 | +12 | +0.8% | 2,900 |
| 2023/01/05 | 1,445 | 1,452 | 1,403 | 1,429 | -2 | -0.1% | 8,300 |
| 2023/01/04 | 1,463 | 1,470 | 1,428 | 1,431 | -19 | -1.3% | 12,500 |
| 2022/12/30 | 1,452 | 1,470 | 1,448 | 1,450 | -20 | -1.4% | 6,200 |
| 2022/12/29 | 1,461 | 1,470 | 1,435 | 1,470 | +9 | +0.6% | 15,800 |
| 2022/12/28 | 1,442 | 1,470 | 1,437 | 1,461 | +30 | +2.1% | 21,300 |
601～
650
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
