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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,899 | 1,932 | 1,894 | 1,928 | +9 | +0.5% | 4,400 |
| 2018/08/30 | 1,899 | 1,919 | 1,899 | 1,919 | +23 | +1.2% | 5,800 |
| 2018/08/29 | 1,906 | 1,906 | 1,891 | 1,896 | +5 | +0.3% | 1,700 |
| 2018/08/28 | 1,909 | 1,914 | 1,891 | 1,891 | -3 | -0.2% | 1,900 |
| 2018/08/27 | 1,879 | 1,899 | 1,879 | 1,894 | +22 | +1.2% | 900 |
| 2018/08/24 | 1,860 | 1,876 | 1,850 | 1,872 | +13 | +0.7% | 4,000 |
| 2018/08/23 | 1,840 | 1,862 | 1,827 | 1,859 | +34 | +1.9% | 2,600 |
| 2018/08/22 | 1,821 | 1,863 | 1,821 | 1,825 | +2 | +0.1% | 5,800 |
| 2018/08/21 | 1,862 | 1,862 | 1,823 | 1,823 | -39 | -2.1% | 3,800 |
| 2018/08/20 | 1,854 | 1,879 | 1,835 | 1,862 | +2 | +0.1% | 5,500 |
| 2018/08/17 | 1,853 | 1,884 | 1,851 | 1,860 | +7 | +0.4% | 4,000 |
| 2018/08/16 | 1,856 | 1,892 | 1,853 | 1,853 | -33 | -1.7% | 3,100 |
| 2018/08/15 | 1,850 | 1,887 | 1,846 | 1,886 | +24 | +1.3% | 2,300 |
| 2018/08/14 | 1,842 | 1,909 | 1,842 | 1,862 | +33 | +1.8% | 10,100 |
| 2018/08/13 | 1,876 | 1,882 | 1,817 | 1,829 | -73 | -3.8% | 9,800 |
| 2018/08/10 | 1,885 | 1,919 | 1,873 | 1,902 | +21 | +1.1% | 6,000 |
| 2018/08/09 | 1,854 | 1,898 | 1,846 | 1,881 | +22 | +1.2% | 6,900 |
| 2018/08/08 | 1,907 | 1,907 | 1,851 | 1,859 | -48 | -2.5% | 3,500 |
| 2018/08/07 | 1,872 | 1,910 | 1,872 | 1,907 | +68 | +3.7% | 4,300 |
| 2018/08/06 | 1,866 | 1,887 | 1,835 | 1,839 | -28 | -1.5% | 5,300 |
| 2018/08/03 | 1,891 | 1,903 | 1,867 | 1,867 | -34 | -1.8% | 4,000 |
| 2018/08/02 | 1,939 | 1,939 | 1,880 | 1,901 | -20 | -1% | 4,800 |
| 2018/08/01 | 1,940 | 1,942 | 1,914 | 1,921 | -29 | -1.5% | 6,400 |
| 2018/07/31 | 1,989 | 1,989 | 1,932 | 1,950 | -35 | -1.8% | 6,700 |
| 2018/07/30 | 1,989 | 1,990 | 1,900 | 1,985 | +76 | +4% | 17,700 |
| 2018/07/27 | 1,899 | 1,930 | 1,897 | 1,909 | +35 | +1.9% | 15,300 |
| 2018/07/26 | 1,863 | 1,877 | 1,860 | 1,874 | +5 | +0.3% | 3,100 |
| 2018/07/25 | 1,885 | 1,885 | 1,855 | 1,869 | -7 | -0.4% | 900 |
| 2018/07/24 | 1,880 | 1,881 | 1,867 | 1,876 | ±0 | ±0% | 2,400 |
| 2018/07/23 | 1,889 | 1,896 | 1,866 | 1,876 | -14 | -0.7% | 3,500 |
| 2018/07/20 | 1,899 | 1,899 | 1,870 | 1,890 | +2 | +0.1% | 2,800 |
| 2018/07/19 | 1,887 | 1,890 | 1,878 | 1,888 | +1 | +0.1% | 3,500 |
| 2018/07/18 | 1,839 | 1,891 | 1,839 | 1,887 | +48 | +2.6% | 4,100 |
| 2018/07/17 | 1,805 | 1,839 | 1,805 | 1,839 | +34 | +1.9% | 2,500 |
| 2018/07/13 | 1,813 | 1,825 | 1,805 | 1,805 | -7 | -0.4% | 1,300 |
| 2018/07/12 | 1,801 | 1,823 | 1,801 | 1,812 | +5 | +0.3% | 2,300 |
| 2018/07/11 | 1,814 | 1,854 | 1,807 | 1,807 | -8 | -0.4% | 1,800 |
| 2018/07/10 | 1,810 | 1,831 | 1,810 | 1,815 | +13 | +0.7% | 2,000 |
| 2018/07/09 | 1,812 | 1,837 | 1,802 | 1,802 | -12 | -0.7% | 2,700 |
| 2018/07/06 | 1,811 | 1,814 | 1,806 | 1,814 | +14 | +0.8% | 1,500 |
| 2018/07/05 | 1,801 | 1,811 | 1,800 | 1,800 | -9 | -0.5% | 2,700 |
| 2018/07/04 | 1,803 | 1,822 | 1,803 | 1,809 | -5 | -0.3% | 2,400 |
| 2018/07/03 | 1,840 | 1,849 | 1,814 | 1,814 | +3 | +0.2% | 3,300 |
| 2018/07/02 | 1,834 | 1,835 | 1,807 | 1,811 | -32 | -1.7% | 2,400 |
| 2018/06/29 | 1,848 | 1,848 | 1,843 | 1,843 | +2 | +0.1% | 2,800 |
| 2018/06/28 | 1,850 | 1,850 | 1,837 | 1,841 | -7 | -0.4% | 5,500 |
| 2018/06/27 | 1,845 | 1,850 | 1,837 | 1,848 | +45 | +2.5% | 5,300 |
| 2018/06/26 | 1,801 | 1,822 | 1,801 | 1,803 | +2 | +0.1% | 2,500 |
| 2018/06/25 | 1,823 | 1,849 | 1,801 | 1,801 | -51 | -2.8% | 5,200 |
| 2018/06/22 | 1,810 | 1,852 | 1,807 | 1,852 | +46 | +2.5% | 1,100 |
1701～
1750
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
