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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,490 | 1,490 | 1,410 | 1,413 | -97 | -6.4% | 44,500 |
| 2022/07/29 | 1,512 | 1,522 | 1,487 | 1,510 | -9 | -0.6% | 11,800 |
| 2022/07/28 | 1,481 | 1,519 | 1,465 | 1,519 | +47 | +3.2% | 15,900 |
| 2022/07/27 | 1,461 | 1,481 | 1,461 | 1,472 | -11 | -0.7% | 4,900 |
| 2022/07/26 | 1,483 | 1,499 | 1,479 | 1,483 | -8 | -0.5% | 8,300 |
| 2022/07/25 | 1,476 | 1,500 | 1,471 | 1,491 | +8 | +0.5% | 8,600 |
| 2022/07/22 | 1,461 | 1,486 | 1,458 | 1,483 | +33 | +2.3% | 7,800 |
| 2022/07/21 | 1,457 | 1,467 | 1,450 | 1,450 | -12 | -0.8% | 13,700 |
| 2022/07/20 | 1,485 | 1,496 | 1,452 | 1,462 | -2 | -0.1% | 13,600 |
| 2022/07/19 | 1,449 | 1,464 | 1,437 | 1,464 | +38 | +2.7% | 7,500 |
| 2022/07/15 | 1,456 | 1,456 | 1,403 | 1,426 | -41 | -2.8% | 28,100 |
| 2022/07/14 | 1,419 | 1,477 | 1,418 | 1,467 | +50 | +3.5% | 16,800 |
| 2022/07/13 | 1,393 | 1,417 | 1,393 | 1,417 | +13 | +0.9% | 11,600 |
| 2022/07/12 | 1,397 | 1,407 | 1,386 | 1,404 | +6 | +0.4% | 9,300 |
| 2022/07/11 | 1,383 | 1,398 | 1,378 | 1,398 | +34 | +2.5% | 11,600 |
| 2022/07/08 | 1,372 | 1,389 | 1,364 | 1,364 | -20 | -1.4% | 14,400 |
| 2022/07/07 | 1,382 | 1,387 | 1,370 | 1,384 | -4 | -0.3% | 6,200 |
| 2022/07/06 | 1,393 | 1,400 | 1,388 | 1,388 | -3 | -0.2% | 6,900 |
| 2022/07/05 | 1,390 | 1,400 | 1,374 | 1,391 | +11 | +0.8% | 5,200 |
| 2022/07/04 | 1,371 | 1,381 | 1,360 | 1,380 | +9 | +0.7% | 12,100 |
| 2022/07/01 | 1,376 | 1,390 | 1,359 | 1,371 | -12 | -0.9% | 12,600 |
| 2022/06/30 | 1,420 | 1,429 | 1,353 | 1,383 | -25 | -1.8% | 35,100 |
| 2022/06/29 | 1,370 | 1,408 | 1,355 | 1,408 | +38 | +2.8% | 43,400 |
| 2022/06/28 | 1,358 | 1,370 | 1,330 | 1,370 | +23 | +1.7% | 27,200 |
| 2022/06/27 | 1,300 | 1,347 | 1,300 | 1,347 | +55 | +4.3% | 18,300 |
| 2022/06/24 | 1,292 | 1,293 | 1,282 | 1,292 | +8 | +0.6% | 3,800 |
| 2022/06/23 | 1,286 | 1,301 | 1,280 | 1,284 | -2 | -0.2% | 4,700 |
| 2022/06/22 | 1,283 | 1,290 | 1,271 | 1,286 | +22 | +1.7% | 6,600 |
| 2022/06/21 | 1,236 | 1,283 | 1,236 | 1,264 | +29 | +2.3% | 9,200 |
| 2022/06/20 | 1,240 | 1,272 | 1,231 | 1,235 | -2 | -0.2% | 13,300 |
| 2022/06/17 | 1,217 | 1,247 | 1,217 | 1,237 | +2 | +0.2% | 4,000 |
| 2022/06/16 | 1,236 | 1,253 | 1,229 | 1,235 | -1 | -0.1% | 9,800 |
| 2022/06/15 | 1,248 | 1,268 | 1,215 | 1,236 | -22 | -1.7% | 14,400 |
| 2022/06/14 | 1,261 | 1,261 | 1,234 | 1,258 | -3 | -0.2% | 9,700 |
| 2022/06/13 | 1,283 | 1,283 | 1,246 | 1,261 | -25 | -1.9% | 11,200 |
| 2022/06/10 | 1,308 | 1,308 | 1,278 | 1,286 | -18 | -1.4% | 11,400 |
| 2022/06/09 | 1,303 | 1,315 | 1,288 | 1,304 | +1 | +0.1% | 15,300 |
| 2022/06/08 | 1,283 | 1,303 | 1,283 | 1,303 | +19 | +1.5% | 6,400 |
| 2022/06/07 | 1,300 | 1,300 | 1,266 | 1,284 | -13 | -1% | 14,600 |
| 2022/06/06 | 1,277 | 1,310 | 1,270 | 1,297 | +21 | +1.6% | 7,600 |
| 2022/06/03 | 1,306 | 1,306 | 1,275 | 1,276 | -14 | -1.1% | 12,200 |
| 2022/06/02 | 1,329 | 1,329 | 1,290 | 1,290 | -35 | -2.6% | 10,600 |
| 2022/06/01 | 1,300 | 1,328 | 1,300 | 1,325 | +34 | +2.6% | 13,100 |
| 2022/05/31 | 1,286 | 1,302 | 1,262 | 1,291 | -9 | -0.7% | 24,700 |
| 2022/05/30 | 1,239 | 1,300 | 1,229 | 1,300 | +82 | +6.7% | 35,300 |
| 2022/05/27 | 1,243 | 1,243 | 1,207 | 1,218 | -2 | -0.2% | 8,300 |
| 2022/05/26 | 1,221 | 1,224 | 1,212 | 1,220 | +10 | +0.8% | 7,300 |
| 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 |
751～
800
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
