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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,858 | 1,858 | 1,806 | 1,806 | -12 | -0.7% | 2,300 |
| 2018/06/20 | 1,821 | 1,830 | 1,780 | 1,818 | -12 | -0.7% | 4,900 |
| 2018/06/19 | 1,876 | 1,940 | 1,830 | 1,830 | -53 | -2.8% | 9,700 |
| 2018/06/18 | 1,872 | 1,900 | 1,872 | 1,883 | -6 | -0.3% | 2,300 |
| 2018/06/15 | 1,899 | 1,900 | 1,880 | 1,889 | -10 | -0.5% | 1,900 |
| 2018/06/14 | 1,860 | 1,899 | 1,860 | 1,899 | +29 | +1.6% | 2,900 |
| 2018/06/13 | 1,853 | 1,870 | 1,849 | 1,870 | +2 | +0.1% | 1,800 |
| 2018/06/12 | 1,869 | 1,870 | 1,858 | 1,868 | +3 | +0.2% | 2,100 |
| 2018/06/11 | 1,846 | 1,870 | 1,845 | 1,865 | +16 | +0.9% | 6,000 |
| 2018/06/08 | 1,831 | 1,849 | 1,831 | 1,849 | ±0 | ±0% | 2,900 |
| 2018/06/07 | 1,834 | 1,850 | 1,830 | 1,849 | +10 | +0.5% | 2,100 |
| 2018/06/06 | 1,839 | 1,840 | 1,815 | 1,839 | ±0 | ±0% | 1,100 |
| 2018/06/05 | 1,848 | 1,848 | 1,835 | 1,839 | -6 | -0.3% | 600 |
| 2018/06/04 | 1,850 | 1,850 | 1,834 | 1,845 | +42 | +2.3% | 4,300 |
| 2018/06/01 | 1,785 | 1,815 | 1,785 | 1,803 | +27 | +1.5% | 3,800 |
| 2018/05/31 | 1,775 | 1,794 | 1,775 | 1,776 | +1 | +0.1% | 2,500 |
| 2018/05/30 | 1,795 | 1,795 | 1,772 | 1,775 | -23 | -1.3% | 2,000 |
| 2018/05/29 | 1,814 | 1,814 | 1,740 | 1,798 | -6 | -0.3% | 5,600 |
| 2018/05/28 | 1,830 | 1,830 | 1,801 | 1,804 | -26 | -1.4% | 2,400 |
| 2018/05/25 | 1,849 | 1,849 | 1,814 | 1,830 | -33 | -1.8% | 1,500 |
| 2018/05/24 | 1,840 | 1,863 | 1,809 | 1,863 | +19 | +1% | 2,400 |
| 2018/05/23 | 1,863 | 1,864 | 1,834 | 1,844 | -19 | -1% | 2,700 |
| 2018/05/22 | 1,880 | 1,880 | 1,846 | 1,863 | -17 | -0.9% | 2,400 |
| 2018/05/21 | 1,880 | 1,886 | 1,866 | 1,880 | +8 | +0.4% | 1,400 |
| 2018/05/18 | 1,873 | 1,873 | 1,833 | 1,872 | -2 | -0.1% | 3,800 |
| 2018/05/17 | 1,831 | 1,874 | 1,824 | 1,874 | +51 | +2.8% | 4,300 |
| 2018/05/16 | 1,806 | 1,824 | 1,805 | 1,823 | -1 | -0.1% | 2,300 |
| 2018/05/15 | 1,828 | 1,829 | 1,815 | 1,824 | -4 | -0.2% | 3,300 |
| 2018/05/14 | 1,791 | 1,830 | 1,791 | 1,828 | +26 | +1.4% | 5,200 |
| 2018/05/11 | 1,768 | 1,828 | 1,767 | 1,802 | -38 | -2.1% | 14,800 |
| 2018/05/10 | 1,794 | 1,850 | 1,786 | 1,840 | +47 | +2.6% | 8,600 |
| 2018/05/09 | 1,783 | 1,794 | 1,770 | 1,793 | -3 | -0.2% | 2,800 |
| 2018/05/08 | 1,788 | 1,807 | 1,766 | 1,796 | +29 | +1.6% | 3,500 |
| 2018/05/07 | 1,731 | 1,780 | 1,731 | 1,767 | +37 | +2.1% | 2,900 |
| 2018/05/02 | 1,735 | 1,735 | 1,711 | 1,730 | +46 | +2.7% | 5,600 |
| 2018/05/01 | 1,668 | 1,701 | 1,668 | 1,684 | +16 | +1% | 3,900 |
| 2018/04/27 | 1,661 | 1,668 | 1,657 | 1,668 | +2 | +0.1% | 10,900 |
| 2018/04/26 | 1,646 | 1,666 | 1,645 | 1,666 | +10 | +0.6% | 6,600 |
| 2018/04/25 | 1,646 | 1,665 | 1,646 | 1,656 | -1 | -0.1% | 4,700 |
| 2018/04/24 | 1,649 | 1,662 | 1,649 | 1,657 | -5 | -0.3% | 5,300 |
| 2018/04/23 | 1,646 | 1,662 | 1,646 | 1,662 | +11 | +0.7% | 3,300 |
| 2018/04/20 | 1,662 | 1,666 | 1,643 | 1,651 | -23 | -1.4% | 6,600 |
| 2018/04/19 | 1,685 | 1,685 | 1,665 | 1,674 | +4 | +0.2% | 5,600 |
| 2018/04/18 | 1,656 | 1,676 | 1,654 | 1,670 | +45 | +2.8% | 3,600 |
| 2018/04/17 | 1,634 | 1,637 | 1,625 | 1,625 | -28 | -1.7% | 4,900 |
| 2018/04/16 | 1,659 | 1,659 | 1,644 | 1,653 | -16 | -1% | 2,200 |
| 2018/04/13 | 1,658 | 1,675 | 1,642 | 1,669 | +2 | +0.1% | 7,400 |
| 2018/04/12 | 1,664 | 1,668 | 1,659 | 1,667 | +8 | +0.5% | 3,800 |
| 2018/04/11 | 1,654 | 1,667 | 1,640 | 1,659 | +1 | +0.1% | 4,700 |
| 2018/04/10 | 1,665 | 1,670 | 1,644 | 1,658 | -4 | -0.2% | 2,400 |
1751～
1800
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
