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 |
|---|---|---|---|---|---|---|---|
| 2018/02/23 | 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 |
| 2018/01/25 | 1,964 | 2,012 | 1,964 | 1,974 | -8 | -0.4% | 14,900 |
| 2018/01/24 | 1,959 | 1,988 | 1,959 | 1,982 | +22 | +1.1% | 8,800 |
| 2018/01/23 | 1,950 | 1,970 | 1,950 | 1,960 | +34 | +1.8% | 8,100 |
| 2018/01/22 | 1,902 | 1,932 | 1,883 | 1,926 | +24 | +1.3% | 8,900 |
| 2018/01/19 | 1,850 | 1,915 | 1,843 | 1,902 | +37 | +2% | 9,500 |
| 2018/01/18 | 1,883 | 1,885 | 1,822 | 1,865 | -10 | -0.5% | 7,700 |
| 2018/01/17 | 1,883 | 1,883 | 1,870 | 1,875 | -5 | -0.3% | 2,400 |
| 2018/01/16 | 1,889 | 1,889 | 1,875 | 1,880 | -9 | -0.5% | 2,900 |
| 2018/01/15 | 1,879 | 1,889 | 1,869 | 1,889 | +7 | +0.4% | 3,300 |
| 2018/01/12 | 1,881 | 1,898 | 1,878 | 1,882 | -4 | -0.2% | 4,500 |
| 2018/01/11 | 1,893 | 1,893 | 1,882 | 1,886 | -6 | -0.3% | 2,400 |
| 2018/01/10 | 1,877 | 1,899 | 1,870 | 1,892 | +26 | +1.4% | 13,000 |
| 2018/01/09 | 1,830 | 1,870 | 1,830 | 1,866 | +28 | +1.5% | 10,300 |
| 2018/01/05 | 1,839 | 1,844 | 1,828 | 1,838 | -1 | -0.1% | 5,000 |
| 2018/01/04 | 1,834 | 1,846 | 1,829 | 1,839 | +5 | +0.3% | 7,800 |
| 2017/12/29 | 1,846 | 1,846 | 1,834 | 1,834 | +5 | +0.3% | 4,400 |
| 2017/12/28 | 1,850 | 1,850 | 1,827 | 1,829 | -13 | -0.7% | 5,800 |
| 2017/12/27 | 1,822 | 1,842 | 1,813 | 1,842 | +60 | +3.4% | 6,500 |
| 2017/12/26 | 1,756 | 1,797 | 1,756 | 1,782 | -1 | -0.1% | 6,500 |
| 2017/12/25 | 1,795 | 1,826 | 1,782 | 1,783 | -39 | -2.1% | 6,500 |
| 2017/12/22 | 1,838 | 1,838 | 1,806 | 1,822 | -5 | -0.3% | 3,300 |
| 2017/12/21 | 1,814 | 1,840 | 1,814 | 1,827 | +7 | +0.4% | 5,700 |
| 2017/12/20 | 1,808 | 1,840 | 1,799 | 1,820 | +36 | +2% | 8,900 |
| 2017/12/19 | 1,775 | 1,808 | 1,775 | 1,784 | +17 | +1% | 11,600 |
| 2017/12/18 | 1,775 | 1,785 | 1,761 | 1,767 | +11 | +0.6% | 6,900 |
| 2017/12/15 | 1,758 | 1,758 | 1,724 | 1,756 | +22 | +1.3% | 16,600 |
| 2017/12/14 | 1,695 | 1,738 | 1,695 | 1,734 | +49 | +2.9% | 12,900 |
| 2017/12/13 | 1,685 | 1,694 | 1,685 | 1,685 | ±0 | ±0% | 2,900 |
| 2017/12/12 | 1,680 | 1,690 | 1,662 | 1,685 | +5 | +0.3% | 2,500 |
| 2017/12/11 | 1,679 | 1,690 | 1,671 | 1,680 | +2 | +0.1% | 3,700 |
1801～
1850
件表示中 / 5832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 | 119,500円 | +10.7% | +0.9% | 3.85% | 11.13倍 | 1.18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 |
| システムディ | 229,400円 | +8.5% | +12.2% | 1.18% | 23.47倍 | 3.05倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| 日プロセス | 139,400円 | +9.3% | +20.0% | 3.87% | 9.64倍 | 1.23倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
| テクノロジー | 86,700円 | +43.4% | +48.8% | 0.00% | 26.58倍 | 11.69倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
| ＡＩｉｎｓｉｄｅ | 366,000円 | +14.8% | +18.8% | 0.00% | 43.54倍 | 3.20倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
