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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,420 | 1,520 | 1,420 | 1,520 | +113 | +8% | 63,800 |
| 2022/10/13 | 1,441 | 1,441 | 1,398 | 1,407 | -48 | -3.3% | 19,500 |
| 2022/10/12 | 1,430 | 1,469 | 1,408 | 1,455 | +27 | +1.9% | 33,900 |
| 2022/10/11 | 1,356 | 1,434 | 1,351 | 1,428 | +72 | +5.3% | 55,800 |
| 2022/10/07 | 1,353 | 1,385 | 1,353 | 1,356 | -14 | -1% | 22,900 |
| 2022/10/06 | 1,362 | 1,385 | 1,362 | 1,370 | -4 | -0.3% | 9,900 |
| 2022/10/05 | 1,365 | 1,385 | 1,365 | 1,374 | +8 | +0.6% | 14,100 |
| 2022/10/04 | 1,329 | 1,374 | 1,329 | 1,366 | +14 | +1% | 13,000 |
| 2022/10/03 | 1,321 | 1,352 | 1,321 | 1,352 | +17 | +1.3% | 7,900 |
| 2022/09/30 | 1,356 | 1,356 | 1,332 | 1,335 | -41 | -3% | 9,800 |
| 2022/09/29 | 1,353 | 1,387 | 1,318 | 1,376 | +32 | +2.4% | 32,000 |
| 2022/09/28 | 1,339 | 1,344 | 1,312 | 1,344 | +19 | +1.4% | 22,000 |
| 2022/09/27 | 1,351 | 1,351 | 1,306 | 1,325 | +34 | +2.6% | 11,200 |
| 2022/09/26 | 1,307 | 1,307 | 1,285 | 1,291 | -30 | -2.3% | 14,800 |
| 2022/09/22 | 1,324 | 1,330 | 1,310 | 1,321 | -3 | -0.2% | 12,100 |
| 2022/09/21 | 1,328 | 1,329 | 1,300 | 1,324 | -6 | -0.5% | 16,500 |
| 2022/09/20 | 1,325 | 1,340 | 1,318 | 1,330 | +12 | +0.9% | 16,200 |
| 2022/09/16 | 1,355 | 1,355 | 1,317 | 1,318 | -36 | -2.7% | 16,300 |
| 2022/09/15 | 1,345 | 1,359 | 1,345 | 1,354 | +9 | +0.7% | 3,400 |
| 2022/09/14 | 1,334 | 1,351 | 1,325 | 1,345 | -12 | -0.9% | 19,900 |
| 2022/09/13 | 1,376 | 1,376 | 1,356 | 1,357 | -7 | -0.5% | 5,800 |
| 2022/09/12 | 1,379 | 1,392 | 1,360 | 1,364 | -14 | -1% | 12,600 |
| 2022/09/09 | 1,375 | 1,395 | 1,375 | 1,378 | +3 | +0.2% | 14,400 |
| 2022/09/08 | 1,346 | 1,375 | 1,346 | 1,375 | +31 | +2.3% | 9,400 |
| 2022/09/07 | 1,356 | 1,366 | 1,343 | 1,344 | -20 | -1.5% | 4,400 |
| 2022/09/06 | 1,357 | 1,379 | 1,351 | 1,364 | +16 | +1.2% | 10,900 |
| 2022/09/05 | 1,342 | 1,360 | 1,332 | 1,348 | -2 | -0.1% | 11,100 |
| 2022/09/02 | 1,368 | 1,380 | 1,334 | 1,350 | -18 | -1.3% | 18,300 |
| 2022/09/01 | 1,410 | 1,410 | 1,361 | 1,368 | -42 | -3% | 18,800 |
| 2022/08/31 | 1,420 | 1,429 | 1,402 | 1,410 | -6 | -0.4% | 12,100 |
| 2022/08/30 | 1,423 | 1,423 | 1,405 | 1,416 | +19 | +1.4% | 13,800 |
| 2022/08/29 | 1,394 | 1,424 | 1,390 | 1,397 | -3 | -0.2% | 26,700 |
| 2022/08/26 | 1,412 | 1,426 | 1,400 | 1,400 | -10 | -0.7% | 12,000 |
| 2022/08/25 | 1,409 | 1,424 | 1,408 | 1,410 | +1 | +0.1% | 5,600 |
| 2022/08/24 | 1,396 | 1,425 | 1,396 | 1,409 | +20 | +1.4% | 17,200 |
| 2022/08/23 | 1,369 | 1,391 | 1,357 | 1,389 | +20 | +1.5% | 9,400 |
| 2022/08/22 | 1,351 | 1,373 | 1,345 | 1,369 | +13 | +1% | 12,000 |
| 2022/08/19 | 1,360 | 1,382 | 1,356 | 1,356 | ±0 | ±0% | 15,400 |
| 2022/08/18 | 1,373 | 1,373 | 1,340 | 1,356 | -28 | -2% | 19,000 |
| 2022/08/17 | 1,380 | 1,397 | 1,378 | 1,384 | +24 | +1.8% | 18,900 |
| 2022/08/16 | 1,380 | 1,380 | 1,360 | 1,360 | -1 | -0.1% | 17,800 |
| 2022/08/15 | 1,372 | 1,373 | 1,346 | 1,361 | +14 | +1% | 19,400 |
| 2022/08/12 | 1,340 | 1,354 | 1,334 | 1,347 | +27 | +2% | 14,600 |
| 2022/08/10 | 1,317 | 1,328 | 1,315 | 1,320 | +3 | +0.2% | 6,700 |
| 2022/08/09 | 1,336 | 1,349 | 1,313 | 1,317 | -6 | -0.5% | 11,000 |
| 2022/08/08 | 1,349 | 1,355 | 1,303 | 1,323 | -17 | -1.3% | 19,800 |
| 2022/08/05 | 1,343 | 1,362 | 1,333 | 1,340 | -3 | -0.2% | 10,100 |
| 2022/08/04 | 1,333 | 1,368 | 1,333 | 1,343 | +13 | +1% | 17,500 |
| 2022/08/03 | 1,371 | 1,377 | 1,330 | 1,330 | -64 | -4.6% | 32,400 |
| 2022/08/02 | 1,413 | 1,420 | 1,393 | 1,394 | -19 | -1.3% | 11,300 |
701～
750
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
