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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/08 | 1,649 | 1,685 | 1,649 | 1,678 | -5 | -0.3% | 7,100 |
| 2017/12/07 | 1,668 | 1,683 | 1,644 | 1,683 | +28 | +1.7% | 4,300 |
| 2017/12/06 | 1,629 | 1,665 | 1,616 | 1,655 | +8 | +0.5% | 5,500 |
| 2017/12/05 | 1,678 | 1,678 | 1,647 | 1,647 | -31 | -1.8% | 1,700 |
| 2017/12/04 | 1,680 | 1,689 | 1,665 | 1,678 | +6 | +0.4% | 4,300 |
| 2017/12/01 | 1,681 | 1,687 | 1,670 | 1,672 | -7 | -0.4% | 5,300 |
| 2017/11/30 | 1,695 | 1,695 | 1,678 | 1,679 | -10 | -0.6% | 3,200 |
| 2017/11/29 | 1,678 | 1,689 | 1,677 | 1,689 | +17 | +1% | 10,700 |
| 2017/11/28 | 1,665 | 1,672 | 1,649 | 1,672 | +12 | +0.7% | 12,800 |
| 2017/11/27 | 1,650 | 1,663 | 1,642 | 1,660 | +16 | +1% | 1,500 |
| 2017/11/24 | 1,646 | 1,655 | 1,638 | 1,644 | +2 | +0.1% | 2,600 |
| 2017/11/22 | 1,631 | 1,655 | 1,630 | 1,642 | -8 | -0.5% | 1,300 |
| 2017/11/21 | 1,627 | 1,658 | 1,627 | 1,650 | +2 | +0.1% | 1,500 |
| 2017/11/20 | 1,630 | 1,653 | 1,610 | 1,648 | +15 | +0.9% | 2,800 |
| 2017/11/17 | 1,650 | 1,657 | 1,617 | 1,633 | +10 | +0.6% | 2,900 |
| 2017/11/16 | 1,615 | 1,631 | 1,615 | 1,623 | +5 | +0.3% | 1,800 |
| 2017/11/15 | 1,649 | 1,649 | 1,615 | 1,618 | -26 | -1.6% | 4,600 |
| 2017/11/14 | 1,670 | 1,670 | 1,630 | 1,644 | -26 | -1.6% | 4,200 |
| 2017/11/13 | 1,676 | 1,676 | 1,644 | 1,670 | -2 | -0.1% | 5,900 |
| 2017/11/10 | 1,664 | 1,675 | 1,660 | 1,672 | ±0 | ±0% | 4,700 |
1851～
1900
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
