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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,251 | 1,251 | 1,180 | 1,202 | -49 | -3.9% | 25,000 |
| 2022/03/03 | 1,248 | 1,258 | 1,232 | 1,251 | +26 | +2.1% | 12,300 |
| 2022/03/02 | 1,244 | 1,251 | 1,219 | 1,225 | -32 | -2.5% | 16,100 |
| 2022/03/01 | 1,256 | 1,269 | 1,246 | 1,257 | +9 | +0.7% | 20,800 |
| 2022/02/28 | 1,240 | 1,255 | 1,237 | 1,248 | +12 | +1% | 15,000 |
| 2022/02/25 | 1,231 | 1,251 | 1,229 | 1,236 | +7 | +0.6% | 13,600 |
| 2022/02/24 | 1,214 | 1,240 | 1,199 | 1,229 | +17 | +1.4% | 22,400 |
| 2022/02/22 | 1,205 | 1,217 | 1,200 | 1,212 | -7 | -0.6% | 4,000 |
| 2022/02/21 | 1,205 | 1,219 | 1,190 | 1,219 | +13 | +1.1% | 6,600 |
| 2022/02/18 | 1,190 | 1,206 | 1,184 | 1,206 | +10 | +0.8% | 5,400 |
| 2022/02/17 | 1,201 | 1,203 | 1,188 | 1,196 | ±0 | ±0% | 6,700 |
| 2022/02/16 | 1,173 | 1,196 | 1,173 | 1,196 | +29 | +2.5% | 6,900 |
| 2022/02/15 | 1,192 | 1,197 | 1,164 | 1,167 | -16 | -1.4% | 15,800 |
| 2022/02/14 | 1,203 | 1,205 | 1,183 | 1,183 | -20 | -1.7% | 11,200 |
| 2022/02/10 | 1,199 | 1,212 | 1,196 | 1,203 | +4 | +0.3% | 4,300 |
| 2022/02/09 | 1,196 | 1,223 | 1,194 | 1,199 | +18 | +1.5% | 10,700 |
| 2022/02/08 | 1,197 | 1,205 | 1,181 | 1,181 | -16 | -1.3% | 6,900 |
| 2022/02/07 | 1,182 | 1,213 | 1,177 | 1,197 | +21 | +1.8% | 14,100 |
| 2022/02/04 | 1,162 | 1,186 | 1,162 | 1,176 | +15 | +1.3% | 7,400 |
| 2022/02/03 | 1,192 | 1,192 | 1,161 | 1,161 | -31 | -2.6% | 8,200 |
| 2022/02/02 | 1,181 | 1,193 | 1,170 | 1,192 | +22 | +1.9% | 8,100 |
| 2022/02/01 | 1,161 | 1,180 | 1,161 | 1,170 | +4 | +0.3% | 13,300 |
| 2022/01/31 | 1,188 | 1,198 | 1,156 | 1,166 | +36 | +3.2% | 27,400 |
| 2022/01/28 | 1,119 | 1,130 | 1,102 | 1,130 | +29 | +2.6% | 13,900 |
| 2022/01/27 | 1,158 | 1,158 | 1,101 | 1,101 | -36 | -3.2% | 12,000 |
| 2022/01/26 | 1,144 | 1,144 | 1,132 | 1,137 | +3 | +0.3% | 8,700 |
| 2022/01/25 | 1,151 | 1,151 | 1,132 | 1,134 | -17 | -1.5% | 5,300 |
| 2022/01/24 | 1,139 | 1,155 | 1,137 | 1,151 | +16 | +1.4% | 10,500 |
| 2022/01/21 | 1,118 | 1,141 | 1,110 | 1,135 | +17 | +1.5% | 3,300 |
| 2022/01/20 | 1,103 | 1,126 | 1,100 | 1,118 | +15 | +1.4% | 8,700 |
| 2022/01/19 | 1,142 | 1,145 | 1,102 | 1,103 | -39 | -3.4% | 12,500 |
| 2022/01/18 | 1,162 | 1,162 | 1,140 | 1,142 | -21 | -1.8% | 3,800 |
| 2022/01/17 | 1,172 | 1,174 | 1,157 | 1,163 | -2 | -0.2% | 5,400 |
| 2022/01/14 | 1,152 | 1,169 | 1,145 | 1,165 | +13 | +1.1% | 5,400 |
| 2022/01/13 | 1,149 | 1,159 | 1,148 | 1,152 | +3 | +0.3% | 5,300 |
| 2022/01/12 | 1,140 | 1,149 | 1,140 | 1,149 | +16 | +1.4% | 5,500 |
| 2022/01/11 | 1,123 | 1,133 | 1,113 | 1,133 | +24 | +2.2% | 6,800 |
| 2022/01/07 | 1,100 | 1,117 | 1,098 | 1,109 | +9 | +0.8% | 10,700 |
| 2022/01/06 | 1,121 | 1,124 | 1,099 | 1,100 | -27 | -2.4% | 12,800 |
| 2022/01/05 | 1,157 | 1,157 | 1,123 | 1,127 | -30 | -2.6% | 7,900 |
| 2022/01/04 | 1,161 | 1,170 | 1,155 | 1,157 | -10 | -0.9% | 7,800 |
| 2021/12/30 | 1,180 | 1,180 | 1,129 | 1,167 | +15 | +1.3% | 18,800 |
| 2021/12/29 | 1,108 | 1,152 | 1,100 | 1,152 | +58 | +5.3% | 23,700 |
| 2021/12/28 | 1,080 | 1,094 | 1,075 | 1,094 | +15 | +1.4% | 29,600 |
| 2021/12/27 | 1,071 | 1,079 | 1,066 | 1,079 | +5 | +0.5% | 7,900 |
| 2021/12/24 | 1,071 | 1,075 | 1,067 | 1,074 | ±0 | ±0% | 4,100 |
| 2021/12/23 | 1,076 | 1,080 | 1,067 | 1,074 | +28 | +2.7% | 8,100 |
| 2021/12/22 | 1,047 | 1,060 | 1,046 | 1,046 | -1 | -0.1% | 6,900 |
| 2021/12/21 | 1,074 | 1,074 | 1,036 | 1,047 | -13 | -1.2% | 16,200 |
| 2021/12/20 | 1,078 | 1,081 | 1,060 | 1,060 | -20 | -1.9% | 11,700 |
851～
900
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
