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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 1,331 | 1,336 | 1,327 | 1,328 | -11 | -0.8% | 120,800 |
| 2025/03/26 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 21,500 |
| 2025/03/25 | 1,327 | 1,330 | 1,325 | 1,330 | +5 | +0.4% | 6,800 |
| 2025/03/24 | 1,323 | 1,327 | 1,323 | 1,325 | -1 | -0.1% | 10,500 |
| 2025/03/21 | 1,318 | 1,326 | 1,318 | 1,326 | +8 | +0.6% | 9,300 |
| 2025/03/19 | 1,320 | 1,325 | 1,315 | 1,318 | -2 | -0.2% | 9,700 |
| 2025/03/18 | 1,318 | 1,326 | 1,318 | 1,320 | ±0 | ±0% | 11,500 |
| 2025/03/17 | 1,312 | 1,322 | 1,312 | 1,320 | -1 | -0.1% | 84,900 |
| 2025/03/14 | 1,310 | 1,322 | 1,308 | 1,321 | +7 | +0.5% | 41,300 |
| 2025/03/13 | 1,311 | 1,319 | 1,311 | 1,314 | -7 | -0.5% | 52,100 |
| 2025/03/12 | 1,311 | 1,323 | 1,311 | 1,321 | ±0 | ±0% | 24,800 |
| 2025/03/11 | 1,327 | 1,327 | 1,315 | 1,321 | -16 | -1.2% | 29,800 |
| 2025/03/10 | 1,335 | 1,340 | 1,335 | 1,337 | -8 | -0.6% | 55,100 |
| 2025/03/07 | 1,345 | 1,350 | 1,340 | 1,345 | -15 | -1.1% | 66,000 |
| 2025/03/06 | 1,351 | 1,360 | 1,351 | 1,360 | -3 | -0.2% | 46,000 |
| 2025/03/05 | 1,364 | 1,366 | 1,360 | 1,363 | +3 | +0.2% | 4,200 |
| 2025/03/04 | 1,363 | 1,365 | 1,360 | 1,360 | -3 | -0.2% | 3,200 |
| 2025/03/03 | 1,355 | 1,363 | 1,355 | 1,363 | +13 | +1% | 5,800 |
| 2025/02/28 | 1,354 | 1,354 | 1,350 | 1,350 | -4 | -0.3% | 6,900 |
| 2025/02/27 | 1,354 | 1,355 | 1,349 | 1,354 | ±0 | ±0% | 4,800 |
| 2025/02/26 | 1,351 | 1,354 | 1,348 | 1,354 | +3 | +0.2% | 3,400 |
| 2025/02/25 | 1,349 | 1,353 | 1,348 | 1,351 | -2 | -0.1% | 5,000 |
| 2025/02/21 | 1,360 | 1,360 | 1,351 | 1,353 | -8 | -0.6% | 6,800 |
| 2025/02/20 | 1,376 | 1,389 | 1,361 | 1,361 | -5 | -0.4% | 7,400 |
| 2025/02/19 | 1,362 | 1,373 | 1,361 | 1,366 | -3 | -0.2% | 2,000 |
| 2025/02/18 | 1,370 | 1,376 | 1,361 | 1,369 | -1 | -0.1% | 2,500 |
| 2025/02/17 | 1,362 | 1,370 | 1,362 | 1,370 | +9 | +0.7% | 1,900 |
| 2025/02/14 | 1,365 | 1,365 | 1,360 | 1,361 | -1 | -0.1% | 3,400 |
| 2025/02/13 | 1,362 | 1,366 | 1,359 | 1,362 | -3 | -0.2% | 3,900 |
| 2025/02/12 | 1,370 | 1,373 | 1,357 | 1,365 | +1 | +0.1% | 3,400 |
| 2025/02/10 | 1,371 | 1,383 | 1,355 | 1,364 | -2 | -0.1% | 3,000 |
| 2025/02/07 | 1,366 | 1,380 | 1,366 | 1,366 | +3 | +0.2% | 2,900 |
| 2025/02/06 | 1,362 | 1,372 | 1,361 | 1,363 | +1 | +0.1% | 1,600 |
| 2025/02/05 | 1,387 | 1,387 | 1,361 | 1,362 | +2 | +0.1% | 2,300 |
| 2025/02/04 | 1,359 | 1,380 | 1,359 | 1,360 | +4 | +0.3% | 3,800 |
| 2025/02/03 | 1,385 | 1,398 | 1,356 | 1,356 | -33 | -2.4% | 5,900 |
| 2025/01/31 | 1,386 | 1,397 | 1,385 | 1,389 | -1 | -0.1% | 2,800 |
| 2025/01/30 | 1,420 | 1,425 | 1,375 | 1,390 | -30 | -2.1% | 8,100 |
| 2025/01/29 | 1,420 | 1,420 | 1,408 | 1,420 | +7 | +0.5% | 3,100 |
| 2025/01/28 | 1,411 | 1,420 | 1,399 | 1,413 | +14 | +1% | 5,100 |
| 2025/01/27 | 1,405 | 1,405 | 1,391 | 1,399 | +8 | +0.6% | 1,900 |
| 2025/01/24 | 1,394 | 1,398 | 1,382 | 1,391 | +11 | +0.8% | 1,000 |
| 2025/01/23 | 1,382 | 1,382 | 1,354 | 1,380 | +10 | +0.7% | 2,400 |
| 2025/01/22 | 1,371 | 1,383 | 1,370 | 1,370 | +7 | +0.5% | 1,500 |
| 2025/01/21 | 1,370 | 1,372 | 1,357 | 1,363 | +6 | +0.4% | 2,400 |
| 2025/01/20 | 1,361 | 1,382 | 1,346 | 1,357 | +15 | +1.1% | 2,900 |
| 2025/01/17 | 1,347 | 1,362 | 1,335 | 1,342 | -8 | -0.6% | 2,800 |
| 2025/01/16 | 1,371 | 1,375 | 1,350 | 1,350 | -23 | -1.7% | 3,200 |
| 2025/01/15 | 1,381 | 1,408 | 1,371 | 1,373 | -8 | -0.6% | 5,300 |
| 2025/01/14 | 1,385 | 1,410 | 1,380 | 1,381 | -10 | -0.7% | 2,500 |
101～
150
件表示中 / 5861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 | 121,300円 | +10.7% | +0.9% | 3.79% | 11.32倍 | 1.20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 |
| オープンドア | 48,500円 | +4.0% | - | 0.00% | 150.62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 |
| ｕｎｅｒｒｙ | 408,500円 | +34.3% | +59.4% | 0.00% | 38.18倍 | 7.59倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| マクアケ | 116,600円 | +10.6% | - | 0.00% | 51.26倍 | 2.85倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 電 算 | 261,000円 | +31.2% | +72.7% | 3.83% | 4.78倍 | 1.14倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
