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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,648 | 1,662 | 1,640 | 1,662 | +11 | +0.7% | 3,200 |
| 2018/04/06 | 1,627 | 1,652 | 1,627 | 1,651 | +24 | +1.5% | 4,900 |
| 2018/04/05 | 1,638 | 1,658 | 1,627 | 1,627 | -32 | -1.9% | 7,800 |
| 2018/04/04 | 1,647 | 1,668 | 1,637 | 1,659 | -28 | -1.7% | 8,500 |
| 2018/04/03 | 1,682 | 1,687 | 1,667 | 1,687 | -1 | -0.1% | 1,900 |
| 2018/04/02 | 1,694 | 1,700 | 1,682 | 1,688 | -10 | -0.6% | 2,100 |
| 2018/03/30 | 1,685 | 1,703 | 1,673 | 1,698 | +4 | +0.2% | 6,200 |
| 2018/03/29 | 1,689 | 1,694 | 1,667 | 1,694 | +2 | +0.1% | 6,300 |
| 2018/03/28 | 1,742 | 1,742 | 1,680 | 1,692 | -32 | -1.9% | 5,300 |
| 2018/03/27 | 1,749 | 1,750 | 1,682 | 1,724 | +15 | +0.9% | 7,300 |
| 2018/03/26 | 1,690 | 1,709 | 1,680 | 1,709 | +14 | +0.8% | 3,300 |
| 2018/03/23 | 1,739 | 1,739 | 1,690 | 1,695 | -56 | -3.2% | 4,500 |
| 2018/03/22 | 1,731 | 1,765 | 1,722 | 1,751 | +22 | +1.3% | 3,800 |
| 2018/03/20 | 1,729 | 1,731 | 1,729 | 1,729 | -4 | -0.2% | 1,700 |
| 2018/03/19 | 1,757 | 1,757 | 1,725 | 1,733 | -29 | -1.6% | 4,600 |
| 2018/03/16 | 1,750 | 1,777 | 1,750 | 1,762 | +19 | +1.1% | 3,400 |
| 2018/03/15 | 1,738 | 1,748 | 1,738 | 1,743 | +8 | +0.5% | 2,600 |
| 2018/03/14 | 1,764 | 1,764 | 1,725 | 1,735 | -33 | -1.9% | 4,200 |
| 2018/03/13 | 1,740 | 1,768 | 1,735 | 1,768 | +26 | +1.5% | 1,800 |
| 2018/03/12 | 1,736 | 1,749 | 1,736 | 1,742 | +6 | +0.3% | 3,200 |
| 2018/03/09 | 1,740 | 1,754 | 1,734 | 1,736 | -5 | -0.3% | 4,900 |
| 2018/03/08 | 1,758 | 1,758 | 1,731 | 1,741 | -12 | -0.7% | 2,300 |
| 2018/03/07 | 1,759 | 1,762 | 1,753 | 1,753 | ±0 | ±0% | 1,900 |
| 2018/03/06 | 1,758 | 1,770 | 1,750 | 1,753 | +25 | +1.4% | 3,400 |
| 2018/03/05 | 1,742 | 1,752 | 1,716 | 1,728 | -24 | -1.4% | 2,400 |
| 2018/03/02 | 1,750 | 1,765 | 1,747 | 1,752 | -4 | -0.2% | 5,700 |
| 2018/03/01 | 1,814 | 1,814 | 1,756 | 1,756 | -58 | -3.2% | 7,400 |
| 2018/02/28 | 1,840 | 1,840 | 1,805 | 1,814 | -26 | -1.4% | 3,300 |
| 2018/02/27 | 1,856 | 1,856 | 1,785 | 1,840 | -17 | -0.9% | 12,500 |
| 2018/02/26 | 1,740 | 1,868 | 1,700 | 1,857 | +131 | +7.6% | 11,700 |
| 2018/02/23 | 1,696 | 1,762 | 1,696 | 1,726 | +23 | +1.4% | 7,200 |
| 2018/02/22 | 1,686 | 1,703 | 1,686 | 1,703 | +9 | +0.5% | 1,200 |
| 2018/02/21 | 1,681 | 1,703 | 1,681 | 1,694 | -3 | -0.2% | 2,100 |
| 2018/02/20 | 1,700 | 1,705 | 1,681 | 1,697 | +16 | +1% | 3,300 |
| 2018/02/19 | 1,646 | 1,696 | 1,646 | 1,681 | +36 | +2.2% | 4,200 |
| 2018/02/16 | 1,635 | 1,649 | 1,630 | 1,645 | +9 | +0.6% | 7,200 |
| 2018/02/15 | 1,624 | 1,671 | 1,624 | 1,636 | +8 | +0.5% | 5,700 |
| 2018/02/14 | 1,652 | 1,652 | 1,605 | 1,628 | -25 | -1.5% | 10,400 |
| 2018/02/13 | 1,631 | 1,677 | 1,624 | 1,653 | +29 | +1.8% | 10,100 |
| 2018/02/09 | 1,574 | 1,645 | 1,568 | 1,624 | -43 | -2.6% | 11,200 |
| 2018/02/08 | 1,680 | 1,700 | 1,662 | 1,667 | -11 | -0.7% | 4,700 |
| 2018/02/07 | 1,675 | 1,779 | 1,675 | 1,678 | +12 | +0.7% | 7,100 |
| 2018/02/06 | 1,709 | 1,733 | 1,601 | 1,666 | -131 | -7.3% | 20,100 |
| 2018/02/05 | 1,790 | 1,818 | 1,788 | 1,797 | -44 | -2.4% | 6,600 |
| 2018/02/02 | 1,849 | 1,851 | 1,832 | 1,841 | -21 | -1.1% | 9,900 |
| 2018/02/01 | 1,909 | 1,910 | 1,833 | 1,862 | -66 | -3.4% | 12,800 |
| 2018/01/31 | 1,932 | 1,952 | 1,918 | 1,928 | -25 | -1.3% | 7,400 |
| 2018/01/30 | 1,984 | 1,993 | 1,932 | 1,953 | -32 | -1.6% | 5,100 |
| 2018/01/29 | 1,961 | 1,996 | 1,961 | 1,985 | +5 | +0.3% | 3,800 |
| 2018/01/26 | 1,980 | 1,989 | 1,964 | 1,980 | +6 | +0.3% | 6,100 |
1801～
1850
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
