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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,406 | 1,406 | 1,390 | 1,391 | -9 | -0.6% | 1,100 |
| 2025/01/09 | 1,420 | 1,445 | 1,400 | 1,400 | -20 | -1.4% | 3,800 |
| 2025/01/08 | 1,426 | 1,430 | 1,416 | 1,420 | -6 | -0.4% | 2,000 |
| 2025/01/07 | 1,432 | 1,457 | 1,422 | 1,426 | +4 | +0.3% | 5,200 |
| 2025/01/06 | 1,447 | 1,466 | 1,422 | 1,422 | +6 | +0.4% | 12,600 |
| 2024/12/30 | 1,425 | 1,425 | 1,406 | 1,416 | -2 | -0.1% | 8,600 |
| 2024/12/27 | 1,417 | 1,418 | 1,401 | 1,418 | +8 | +0.6% | 10,300 |
| 2024/12/26 | 1,399 | 1,410 | 1,398 | 1,410 | +11 | +0.8% | 7,800 |
| 2024/12/25 | 1,380 | 1,399 | 1,380 | 1,399 | +22 | +1.6% | 3,900 |
| 2024/12/24 | 1,378 | 1,384 | 1,373 | 1,377 | -7 | -0.5% | 2,200 |
| 2024/12/23 | 1,381 | 1,384 | 1,371 | 1,384 | +2 | +0.1% | 2,400 |
| 2024/12/20 | 1,377 | 1,382 | 1,365 | 1,382 | +4 | +0.3% | 5,200 |
| 2024/12/19 | 1,371 | 1,379 | 1,362 | 1,378 | +5 | +0.4% | 1,900 |
| 2024/12/18 | 1,378 | 1,378 | 1,373 | 1,373 | -5 | -0.4% | 400 |
| 2024/12/17 | 1,378 | 1,383 | 1,363 | 1,378 | +14 | +1% | 2,900 |
| 2024/12/16 | 1,363 | 1,379 | 1,363 | 1,364 | ±0 | ±0% | 3,200 |
| 2024/12/13 | 1,362 | 1,369 | 1,361 | 1,364 | -11 | -0.8% | 5,800 |
| 2024/12/12 | 1,384 | 1,384 | 1,363 | 1,375 | -6 | -0.4% | 4,600 |
| 2024/12/11 | 1,387 | 1,387 | 1,373 | 1,381 | +16 | +1.2% | 3,000 |
| 2024/12/10 | 1,372 | 1,384 | 1,365 | 1,365 | -1 | -0.1% | 2,400 |
| 2024/12/09 | 1,364 | 1,386 | 1,364 | 1,366 | -11 | -0.8% | 2,700 |
| 2024/12/06 | 1,362 | 1,379 | 1,362 | 1,377 | +7 | +0.5% | 2,800 |
| 2024/12/05 | 1,392 | 1,392 | 1,370 | 1,370 | -7 | -0.5% | 2,300 |
| 2024/12/04 | 1,372 | 1,398 | 1,372 | 1,377 | -3 | -0.2% | 3,200 |
| 2024/12/03 | 1,379 | 1,380 | 1,379 | 1,380 | +1 | +0.1% | 2,200 |
| 2024/12/02 | 1,364 | 1,394 | 1,364 | 1,379 | +18 | +1.3% | 3,400 |
| 2024/11/29 | 1,398 | 1,398 | 1,361 | 1,361 | -37 | -2.6% | 2,700 |
| 2024/11/28 | 1,395 | 1,398 | 1,378 | 1,398 | +30 | +2.2% | 4,200 |
| 2024/11/27 | 1,394 | 1,394 | 1,368 | 1,368 | -6 | -0.4% | 3,800 |
| 2024/11/26 | 1,374 | 1,375 | 1,369 | 1,374 | ±0 | ±0% | 1,900 |
| 2024/11/25 | 1,398 | 1,399 | 1,363 | 1,374 | -24 | -1.7% | 4,300 |
| 2024/11/22 | 1,369 | 1,399 | 1,368 | 1,398 | +29 | +2.1% | 4,100 |
| 2024/11/21 | 1,357 | 1,373 | 1,355 | 1,369 | +13 | +1% | 2,400 |
| 2024/11/20 | 1,362 | 1,362 | 1,350 | 1,356 | -10 | -0.7% | 1,600 |
| 2024/11/19 | 1,372 | 1,378 | 1,363 | 1,366 | -1 | -0.1% | 2,400 |
| 2024/11/18 | 1,351 | 1,367 | 1,351 | 1,367 | +16 | +1.2% | 1,600 |
| 2024/11/15 | 1,354 | 1,370 | 1,350 | 1,351 | -2 | -0.1% | 2,000 |
| 2024/11/14 | 1,378 | 1,378 | 1,353 | 1,353 | -25 | -1.8% | 3,600 |
| 2024/11/13 | 1,382 | 1,384 | 1,371 | 1,378 | -9 | -0.6% | 1,100 |
| 2024/11/12 | 1,385 | 1,402 | 1,383 | 1,387 | +2 | +0.1% | 1,500 |
| 2024/11/11 | 1,390 | 1,404 | 1,385 | 1,385 | -19 | -1.4% | 1,900 |
| 2024/11/08 | 1,395 | 1,405 | 1,394 | 1,404 | +10 | +0.7% | 4,100 |
| 2024/11/07 | 1,377 | 1,394 | 1,374 | 1,394 | +17 | +1.2% | 2,300 |
| 2024/11/06 | 1,382 | 1,384 | 1,360 | 1,377 | +15 | +1.1% | 2,800 |
| 2024/11/05 | 1,376 | 1,386 | 1,361 | 1,362 | -9 | -0.7% | 1,900 |
| 2024/11/01 | 1,356 | 1,380 | 1,352 | 1,371 | -15 | -1.1% | 1,600 |
| 2024/10/31 | 1,347 | 1,389 | 1,347 | 1,386 | +43 | +3.2% | 6,300 |
| 2024/10/30 | 1,400 | 1,400 | 1,343 | 1,343 | -53 | -3.8% | 13,100 |
| 2024/10/29 | 1,399 | 1,399 | 1,382 | 1,396 | +10 | +0.7% | 2,600 |
| 2024/10/28 | 1,373 | 1,407 | 1,373 | 1,386 | +10 | +0.7% | 3,900 |
151～
200
件表示中 / 5861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 | 121,300円 | +10.7% | +0.9% | 3.79% | 11.32倍 | 1.20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 |
| オープンドア | 48,500円 | +4.0% | - | 0.00% | 150.62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 |
| ｕｎｅｒｒｙ | 408,500円 | +34.3% | +59.4% | 0.00% | 38.18倍 | 7.59倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| マクアケ | 116,900円 | +10.6% | - | 0.00% | 51.39倍 | 2.86倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| 電 算 | 261,500円 | +31.2% | +72.7% | 3.82% | 4.79倍 | 1.14倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
市場注目の銘柄
チャート関連のコラム
