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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,605 | 1,614 | 1,591 | 1,593 | -8 | -0.5% | 1,800 |
| 2017/08/25 | 1,590 | 1,604 | 1,590 | 1,601 | +21 | +1.3% | 2,200 |
| 2017/08/24 | 1,587 | 1,587 | 1,570 | 1,580 | -5 | -0.3% | 1,900 |
| 2017/08/23 | 1,589 | 1,589 | 1,576 | 1,585 | +10 | +0.6% | 2,200 |
| 2017/08/22 | 1,588 | 1,588 | 1,571 | 1,575 | -1 | -0.1% | 1,700 |
| 2017/08/21 | 1,575 | 1,579 | 1,570 | 1,576 | -2 | -0.1% | 1,600 |
| 2017/08/18 | 1,599 | 1,599 | 1,573 | 1,578 | -24 | -1.5% | 3,700 |
| 2017/08/17 | 1,614 | 1,614 | 1,602 | 1,602 | +4 | +0.3% | 4,300 |
| 2017/08/16 | 1,577 | 1,609 | 1,577 | 1,598 | +31 | +2% | 4,800 |
| 2017/08/15 | 1,565 | 1,569 | 1,551 | 1,567 | +16 | +1% | 6,200 |
| 2017/08/14 | 1,537 | 1,558 | 1,537 | 1,551 | +1 | +0.1% | 5,400 |
| 2017/08/10 | 1,552 | 1,562 | 1,533 | 1,550 | +17 | +1.1% | 5,600 |
| 2017/08/09 | 1,548 | 1,548 | 1,515 | 1,533 | -10 | -0.6% | 11,800 |
| 2017/08/08 | 1,544 | 1,544 | 1,536 | 1,543 | -1 | -0.1% | 2,000 |
| 2017/08/07 | 1,557 | 1,557 | 1,535 | 1,544 | ±0 | ±0% | 9,300 |
| 2017/08/04 | 1,527 | 1,545 | 1,527 | 1,544 | +7 | +0.5% | 3,700 |
| 2017/08/03 | 1,536 | 1,539 | 1,527 | 1,537 | -4 | -0.3% | 4,600 |
| 2017/08/02 | 1,537 | 1,544 | 1,525 | 1,541 | +13 | +0.9% | 6,200 |
| 2017/08/01 | 1,519 | 1,536 | 1,511 | 1,528 | -1 | -0.1% | 9,600 |
| 2017/07/31 | 1,541 | 1,553 | 1,502 | 1,529 | -132 | -7.9% | 25,600 |
| 2017/07/28 | 1,664 | 1,677 | 1,661 | 1,661 | -3 | -0.2% | 2,600 |
| 2017/07/27 | 1,664 | 1,670 | 1,661 | 1,664 | +7 | +0.4% | 3,300 |
| 2017/07/26 | 1,657 | 1,657 | 1,655 | 1,657 | -3 | -0.2% | 2,800 |
| 2017/07/25 | 1,663 | 1,663 | 1,654 | 1,660 | +1 | +0.1% | 800 |
| 2017/07/24 | 1,657 | 1,659 | 1,651 | 1,659 | -5 | -0.3% | 3,300 |
| 2017/07/21 | 1,675 | 1,675 | 1,663 | 1,664 | -5 | -0.3% | 1,800 |
| 2017/07/20 | 1,670 | 1,672 | 1,664 | 1,669 | +5 | +0.3% | 2,600 |
| 2017/07/19 | 1,651 | 1,666 | 1,650 | 1,664 | +4 | +0.2% | 2,000 |
| 2017/07/18 | 1,667 | 1,671 | 1,655 | 1,660 | -6 | -0.4% | 4,100 |
| 2017/07/14 | 1,666 | 1,670 | 1,665 | 1,666 | +8 | +0.5% | 2,300 |
| 2017/07/13 | 1,670 | 1,678 | 1,658 | 1,658 | -5 | -0.3% | 2,200 |
| 2017/07/12 | 1,666 | 1,669 | 1,659 | 1,663 | +13 | +0.8% | 2,900 |
| 2017/07/11 | 1,646 | 1,655 | 1,641 | 1,650 | +26 | +1.6% | 4,500 |
| 2017/07/10 | 1,624 | 1,649 | 1,610 | 1,624 | +13 | +0.8% | 4,000 |
| 2017/07/07 | 1,608 | 1,624 | 1,608 | 1,611 | -16 | -1% | 2,600 |
| 2017/07/06 | 1,620 | 1,646 | 1,611 | 1,627 | +20 | +1.2% | 5,200 |
| 2017/07/05 | 1,622 | 1,624 | 1,590 | 1,607 | -25 | -1.5% | 10,500 |
| 2017/07/04 | 1,647 | 1,650 | 1,632 | 1,632 | -9 | -0.5% | 3,600 |
| 2017/07/03 | 1,655 | 1,665 | 1,641 | 1,641 | -17 | -1% | 3,100 |
| 2017/06/30 | 1,643 | 1,661 | 1,643 | 1,658 | -10 | -0.6% | 11,200 |
| 2017/06/29 | 1,672 | 1,679 | 1,645 | 1,668 | -5 | -0.3% | 18,800 |
| 2017/06/28 | 1,690 | 1,690 | 1,672 | 1,673 | -6 | -0.4% | 7,800 |
| 2017/06/27 | 1,686 | 1,686 | 1,678 | 1,679 | +7 | +0.4% | 6,300 |
| 2017/06/26 | 1,670 | 1,677 | 1,670 | 1,672 | +6 | +0.4% | 4,700 |
| 2017/06/23 | 1,664 | 1,678 | 1,664 | 1,666 | +2 | +0.1% | 8,000 |
| 2017/06/22 | 1,653 | 1,664 | 1,653 | 1,664 | +6 | +0.4% | 4,500 |
| 2017/06/21 | 1,658 | 1,662 | 1,656 | 1,658 | ±0 | ±0% | 3,000 |
| 2017/06/20 | 1,653 | 1,664 | 1,645 | 1,658 | +5 | +0.3% | 14,100 |
| 2017/06/19 | 1,650 | 1,666 | 1,650 | 1,653 | +19 | +1.2% | 8,600 |
| 2017/06/16 | 1,647 | 1,647 | 1,633 | 1,634 | -3 | -0.2% | 3,100 |
1951～
2000
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
