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 |
|---|---|---|---|---|---|---|---|
| 2022/05/25 | 1,223 | 1,223 | 1,198 | 1,210 | -25 | -2% | 13,800 |
| 2022/05/24 | 1,233 | 1,235 | 1,223 | 1,235 | -2 | -0.2% | 5,100 |
| 2022/05/23 | 1,209 | 1,237 | 1,209 | 1,237 | +28 | +2.3% | 9,400 |
| 2022/05/20 | 1,207 | 1,217 | 1,204 | 1,209 | +13 | +1.1% | 10,700 |
| 2022/05/19 | 1,223 | 1,223 | 1,186 | 1,196 | -32 | -2.6% | 13,700 |
| 2022/05/18 | 1,209 | 1,228 | 1,199 | 1,228 | +19 | +1.6% | 6,900 |
| 2022/05/17 | 1,205 | 1,214 | 1,196 | 1,209 | -1 | -0.1% | 12,000 |
| 2022/05/16 | 1,260 | 1,260 | 1,203 | 1,210 | -30 | -2.4% | 15,700 |
| 2022/05/13 | 1,240 | 1,278 | 1,210 | 1,240 | -6 | -0.5% | 28,900 |
| 2022/05/12 | 1,260 | 1,260 | 1,227 | 1,246 | -19 | -1.5% | 11,000 |
| 2022/05/11 | 1,269 | 1,282 | 1,261 | 1,265 | -4 | -0.3% | 7,500 |
| 2022/05/10 | 1,262 | 1,276 | 1,252 | 1,269 | -12 | -0.9% | 12,500 |
| 2022/05/09 | 1,314 | 1,315 | 1,274 | 1,281 | -36 | -2.7% | 17,800 |
| 2022/05/06 | 1,283 | 1,317 | 1,280 | 1,317 | +34 | +2.7% | 11,400 |
| 2022/05/02 | 1,313 | 1,313 | 1,280 | 1,283 | -30 | -2.3% | 20,800 |
| 2022/04/28 | 1,309 | 1,313 | 1,284 | 1,313 | +15 | +1.2% | 13,700 |
| 2022/04/27 | 1,250 | 1,298 | 1,246 | 1,298 | +35 | +2.8% | 25,300 |
| 2022/04/26 | 1,261 | 1,266 | 1,250 | 1,263 | +18 | +1.4% | 7,700 |
| 2022/04/25 | 1,213 | 1,245 | 1,211 | 1,245 | +14 | +1.1% | 8,500 |
| 2022/04/22 | 1,228 | 1,232 | 1,216 | 1,231 | -11 | -0.9% | 10,800 |
| 2022/04/21 | 1,244 | 1,254 | 1,225 | 1,242 | -12 | -1% | 22,700 |
| 2022/04/20 | 1,281 | 1,289 | 1,245 | 1,254 | -19 | -1.5% | 12,700 |
| 2022/04/19 | 1,244 | 1,283 | 1,244 | 1,273 | +42 | +3.4% | 17,700 |
| 2022/04/18 | 1,230 | 1,235 | 1,210 | 1,231 | -11 | -0.9% | 18,200 |
| 2022/04/15 | 1,285 | 1,287 | 1,240 | 1,242 | -44 | -3.4% | 12,400 |
| 2022/04/14 | 1,282 | 1,286 | 1,275 | 1,286 | +4 | +0.3% | 5,500 |
| 2022/04/13 | 1,240 | 1,287 | 1,240 | 1,282 | +39 | +3.1% | 11,100 |
| 2022/04/12 | 1,265 | 1,287 | 1,243 | 1,243 | -25 | -2% | 9,800 |
| 2022/04/11 | 1,312 | 1,313 | 1,265 | 1,268 | -45 | -3.4% | 14,800 |
| 2022/04/08 | 1,327 | 1,335 | 1,302 | 1,313 | -6 | -0.5% | 10,600 |
| 2022/04/07 | 1,308 | 1,344 | 1,305 | 1,319 | -14 | -1.1% | 16,500 |
| 2022/04/06 | 1,385 | 1,390 | 1,331 | 1,333 | -52 | -3.8% | 18,800 |
| 2022/04/05 | 1,355 | 1,390 | 1,338 | 1,385 | +41 | +3.1% | 33,700 |
| 2022/04/04 | 1,291 | 1,356 | 1,291 | 1,344 | +53 | +4.1% | 26,000 |
| 2022/04/01 | 1,285 | 1,309 | 1,265 | 1,291 | +6 | +0.5% | 18,000 |
| 2022/03/31 | 1,316 | 1,321 | 1,285 | 1,285 | -33 | -2.5% | 27,200 |
| 2022/03/30 | 1,320 | 1,320 | 1,283 | 1,318 | -21 | -1.6% | 43,500 |
| 2022/03/29 | 1,344 | 1,344 | 1,320 | 1,339 | +4 | +0.3% | 78,300 |
| 2022/03/28 | 1,339 | 1,340 | 1,326 | 1,335 | +13 | +1% | 13,400 |
| 2022/03/25 | 1,340 | 1,340 | 1,317 | 1,322 | -14 | -1% | 16,700 |
| 2022/03/24 | 1,342 | 1,342 | 1,320 | 1,336 | -9 | -0.7% | 14,000 |
| 2022/03/23 | 1,309 | 1,346 | 1,309 | 1,345 | +37 | +2.8% | 15,100 |
| 2022/03/22 | 1,335 | 1,337 | 1,283 | 1,308 | +3 | +0.2% | 35,300 |
| 2022/03/18 | 1,310 | 1,326 | 1,301 | 1,305 | -5 | -0.4% | 89,000 |
| 2022/03/17 | 1,305 | 1,320 | 1,285 | 1,310 | +24 | +1.9% | 27,600 |
| 2022/03/16 | 1,247 | 1,287 | 1,239 | 1,286 | +53 | +4.3% | 27,200 |
| 2022/03/15 | 1,237 | 1,239 | 1,208 | 1,233 | +9 | +0.7% | 19,400 |
| 2022/03/14 | 1,240 | 1,254 | 1,224 | 1,224 | -20 | -1.6% | 60,600 |
| 2022/03/11 | 1,181 | 1,244 | 1,181 | 1,244 | +51 | +4.3% | 48,600 |
| 2022/03/10 | 1,191 | 1,194 | 1,179 | 1,193 | +17 | +1.4% | 41,100 |
751～
800
件表示中 / 5815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 | 120,200円 | +10.7% | +0.9% | 3.83% | 11.19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 |
| サクラＫＣＳ | 134,700円 | +1.6% | +3.8% | 2.52% | 14.10倍 | 0.76倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| オープンドア | 48,000円 | +4.0% | - | 0.00% | 149.07倍 | 3.44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 | 129,300円 | +11.8% | +37.0% | 2.32% | 12.49倍 | 1.78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 |
| エネチェンジ | 34,100円 | -10.7% | - | 0.00% | - | 3.20倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
市場注目の銘柄
チャート関連のコラム
