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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,443 | 1,450 | 1,418 | 1,431 | +9 | +0.6% | 15,600 |
| 2022/12/26 | 1,381 | 1,433 | 1,381 | 1,422 | +48 | +3.5% | 9,800 |
| 2022/12/23 | 1,358 | 1,378 | 1,358 | 1,374 | +16 | +1.2% | 2,700 |
| 2022/12/22 | 1,367 | 1,377 | 1,352 | 1,358 | -8 | -0.6% | 9,400 |
| 2022/12/21 | 1,387 | 1,397 | 1,366 | 1,366 | -27 | -1.9% | 8,700 |
| 2022/12/20 | 1,441 | 1,441 | 1,388 | 1,393 | -37 | -2.6% | 14,200 |
| 2022/12/19 | 1,440 | 1,442 | 1,428 | 1,430 | -14 | -1% | 5,000 |
| 2022/12/16 | 1,442 | 1,449 | 1,440 | 1,444 | -4 | -0.3% | 5,800 |
| 2022/12/15 | 1,441 | 1,450 | 1,441 | 1,448 | +5 | +0.3% | 2,000 |
| 2022/12/14 | 1,456 | 1,456 | 1,438 | 1,443 | -13 | -0.9% | 4,600 |
| 2022/12/13 | 1,452 | 1,468 | 1,452 | 1,456 | +4 | +0.3% | 3,800 |
| 2022/12/12 | 1,479 | 1,479 | 1,452 | 1,452 | -21 | -1.4% | 7,500 |
| 2022/12/09 | 1,455 | 1,473 | 1,443 | 1,473 | +19 | +1.3% | 9,100 |
| 2022/12/08 | 1,442 | 1,457 | 1,435 | 1,454 | +18 | +1.3% | 8,300 |
| 2022/12/07 | 1,435 | 1,452 | 1,435 | 1,436 | +1 | +0.1% | 5,000 |
| 2022/12/06 | 1,423 | 1,437 | 1,411 | 1,435 | +20 | +1.4% | 6,200 |
| 2022/12/05 | 1,411 | 1,428 | 1,411 | 1,415 | -18 | -1.3% | 10,500 |
| 2022/12/02 | 1,438 | 1,438 | 1,412 | 1,433 | -5 | -0.3% | 11,100 |
| 2022/12/01 | 1,457 | 1,457 | 1,435 | 1,438 | +3 | +0.2% | 8,100 |
| 2022/11/30 | 1,483 | 1,483 | 1,431 | 1,435 | -27 | -1.8% | 23,800 |
| 2022/11/29 | 1,474 | 1,475 | 1,460 | 1,462 | -2 | -0.1% | 5,300 |
| 2022/11/28 | 1,457 | 1,467 | 1,450 | 1,464 | +1 | +0.1% | 5,400 |
| 2022/11/25 | 1,483 | 1,483 | 1,455 | 1,463 | -17 | -1.1% | 15,200 |
| 2022/11/24 | 1,481 | 1,492 | 1,468 | 1,480 | -14 | -0.9% | 15,500 |
| 2022/11/22 | 1,481 | 1,494 | 1,481 | 1,494 | -1 | -0.1% | 9,000 |
| 2022/11/21 | 1,483 | 1,500 | 1,483 | 1,495 | -11 | -0.7% | 6,300 |
| 2022/11/18 | 1,483 | 1,508 | 1,483 | 1,506 | +23 | +1.6% | 7,700 |
| 2022/11/17 | 1,476 | 1,483 | 1,474 | 1,483 | +7 | +0.5% | 1,800 |
| 2022/11/16 | 1,493 | 1,493 | 1,476 | 1,476 | -19 | -1.3% | 3,100 |
| 2022/11/15 | 1,495 | 1,521 | 1,492 | 1,495 | -14 | -0.9% | 5,800 |
| 2022/11/14 | 1,510 | 1,515 | 1,493 | 1,509 | -9 | -0.6% | 7,700 |
| 2022/11/11 | 1,490 | 1,518 | 1,490 | 1,518 | +32 | +2.2% | 12,300 |
| 2022/11/10 | 1,487 | 1,487 | 1,462 | 1,486 | -1 | -0.1% | 7,300 |
| 2022/11/09 | 1,509 | 1,509 | 1,483 | 1,487 | -22 | -1.5% | 7,400 |
| 2022/11/08 | 1,481 | 1,509 | 1,467 | 1,509 | +56 | +3.9% | 15,300 |
| 2022/11/07 | 1,438 | 1,456 | 1,438 | 1,453 | +32 | +2.3% | 5,400 |
| 2022/11/04 | 1,449 | 1,449 | 1,421 | 1,421 | -35 | -2.4% | 16,000 |
| 2022/11/02 | 1,479 | 1,480 | 1,456 | 1,456 | -13 | -0.9% | 10,000 |
| 2022/11/01 | 1,473 | 1,510 | 1,464 | 1,469 | -1 | -0.1% | 9,400 |
| 2022/10/31 | 1,550 | 1,550 | 1,445 | 1,470 | -72 | -4.7% | 28,800 |
| 2022/10/28 | 1,498 | 1,542 | 1,475 | 1,542 | +49 | +3.3% | 52,700 |
| 2022/10/27 | 1,498 | 1,499 | 1,465 | 1,493 | +1 | +0.1% | 12,000 |
| 2022/10/26 | 1,520 | 1,522 | 1,488 | 1,492 | -22 | -1.5% | 12,400 |
| 2022/10/25 | 1,479 | 1,520 | 1,479 | 1,514 | +35 | +2.4% | 9,200 |
| 2022/10/24 | 1,530 | 1,530 | 1,479 | 1,479 | -51 | -3.3% | 11,000 |
| 2022/10/21 | 1,510 | 1,540 | 1,507 | 1,530 | +16 | +1.1% | 10,800 |
| 2022/10/20 | 1,534 | 1,534 | 1,502 | 1,514 | -17 | -1.1% | 10,200 |
| 2022/10/19 | 1,501 | 1,542 | 1,492 | 1,531 | +30 | +2% | 24,200 |
| 2022/10/18 | 1,488 | 1,516 | 1,484 | 1,501 | +16 | +1.1% | 15,800 |
| 2022/10/17 | 1,513 | 1,535 | 1,480 | 1,485 | -35 | -2.3% | 41,200 |
651～
700
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
