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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,643 | 1,650 | 1,635 | 1,637 | -4 | -0.2% | 6,000 |
| 2017/06/14 | 1,621 | 1,645 | 1,620 | 1,641 | +23 | +1.4% | 5,300 |
| 2017/06/13 | 1,610 | 1,620 | 1,609 | 1,618 | +8 | +0.5% | 2,000 |
| 2017/06/12 | 1,615 | 1,615 | 1,609 | 1,610 | -10 | -0.6% | 2,800 |
| 2017/06/09 | 1,621 | 1,621 | 1,615 | 1,620 | +7 | +0.4% | 3,000 |
| 2017/06/08 | 1,605 | 1,621 | 1,604 | 1,613 | +12 | +0.7% | 3,500 |
| 2017/06/07 | 1,595 | 1,603 | 1,584 | 1,601 | +2 | +0.1% | 4,100 |
| 2017/06/06 | 1,605 | 1,607 | 1,594 | 1,599 | -10 | -0.6% | 3,100 |
| 2017/06/05 | 1,608 | 1,620 | 1,606 | 1,609 | -10 | -0.6% | 2,600 |
| 2017/06/02 | 1,630 | 1,630 | 1,603 | 1,619 | -8 | -0.5% | 4,000 |
| 2017/06/01 | 1,593 | 1,634 | 1,593 | 1,627 | +34 | +2.1% | 5,400 |
| 2017/05/31 | 1,608 | 1,646 | 1,593 | 1,593 | -35 | -2.1% | 8,500 |
| 2017/05/30 | 1,643 | 1,675 | 1,611 | 1,628 | +21 | +1.3% | 25,400 |
| 2017/05/29 | 1,538 | 1,608 | 1,530 | 1,607 | +73 | +4.8% | 25,300 |
| 2017/05/26 | 1,541 | 1,541 | 1,530 | 1,534 | -7 | -0.5% | 2,600 |
| 2017/05/25 | 1,533 | 1,542 | 1,521 | 1,541 | +8 | +0.5% | 9,700 |
| 2017/05/24 | 1,515 | 1,533 | 1,515 | 1,533 | +22 | +1.5% | 4,400 |
| 2017/05/23 | 1,503 | 1,517 | 1,503 | 1,511 | +8 | +0.5% | 3,000 |
| 2017/05/22 | 1,495 | 1,503 | 1,483 | 1,503 | +6 | +0.4% | 3,700 |
| 2017/05/19 | 1,490 | 1,501 | 1,466 | 1,497 | +7 | +0.5% | 3,400 |
| 2017/05/18 | 1,491 | 1,491 | 1,481 | 1,490 | -5 | -0.3% | 2,100 |
| 2017/05/17 | 1,500 | 1,518 | 1,483 | 1,495 | -9 | -0.6% | 7,800 |
| 2017/05/16 | 1,512 | 1,518 | 1,504 | 1,504 | -5 | -0.3% | 1,800 |
| 2017/05/15 | 1,540 | 1,540 | 1,503 | 1,509 | -26 | -1.7% | 13,300 |
| 2017/05/12 | 1,536 | 1,536 | 1,529 | 1,535 | -1 | -0.1% | 4,900 |
| 2017/05/11 | 1,532 | 1,536 | 1,530 | 1,536 | +3 | +0.2% | 5,300 |
| 2017/05/10 | 1,537 | 1,537 | 1,526 | 1,533 | -4 | -0.3% | 4,300 |
| 2017/05/09 | 1,541 | 1,542 | 1,534 | 1,537 | -4 | -0.3% | 3,600 |
| 2017/05/08 | 1,529 | 1,543 | 1,529 | 1,541 | +21 | +1.4% | 6,300 |
| 2017/05/02 | 1,526 | 1,526 | 1,512 | 1,520 | -5 | -0.3% | 4,200 |
| 2017/05/01 | 1,518 | 1,525 | 1,518 | 1,525 | +11 | +0.7% | 2,900 |
| 2017/04/28 | 1,520 | 1,520 | 1,499 | 1,514 | +3 | +0.2% | 3,700 |
| 2017/04/27 | 1,500 | 1,518 | 1,491 | 1,511 | +15 | +1% | 6,300 |
| 2017/04/26 | 1,485 | 1,496 | 1,474 | 1,496 | +25 | +1.7% | 4,500 |
| 2017/04/25 | 1,422 | 1,472 | 1,422 | 1,471 | +23 | +1.6% | 2,700 |
| 2017/04/24 | 1,448 | 1,457 | 1,447 | 1,448 | +1 | +0.1% | 2,100 |
| 2017/04/21 | 1,456 | 1,456 | 1,435 | 1,447 | +14 | +1% | 2,300 |
| 2017/04/20 | 1,450 | 1,450 | 1,426 | 1,433 | +2 | +0.1% | 4,200 |
| 2017/04/19 | 1,404 | 1,440 | 1,404 | 1,431 | +20 | +1.4% | 2,800 |
| 2017/04/18 | 1,419 | 1,420 | 1,408 | 1,411 | -2 | -0.1% | 3,900 |
| 2017/04/17 | 1,362 | 1,417 | 1,362 | 1,413 | +31 | +2.2% | 3,200 |
| 2017/04/14 | 1,360 | 1,389 | 1,360 | 1,382 | +12 | +0.9% | 3,300 |
| 2017/04/13 | 1,360 | 1,411 | 1,360 | 1,370 | -35 | -2.5% | 8,000 |
| 2017/04/12 | 1,422 | 1,422 | 1,400 | 1,405 | -19 | -1.3% | 6,400 |
| 2017/04/11 | 1,444 | 1,444 | 1,421 | 1,424 | -21 | -1.5% | 1,800 |
| 2017/04/10 | 1,425 | 1,452 | 1,411 | 1,445 | +25 | +1.8% | 4,300 |
| 2017/04/07 | 1,391 | 1,443 | 1,391 | 1,420 | +21 | +1.5% | 5,500 |
| 2017/04/06 | 1,480 | 1,484 | 1,321 | 1,399 | -68 | -4.6% | 15,800 |
| 2017/04/05 | 1,479 | 1,479 | 1,462 | 1,467 | -12 | -0.8% | 4,800 |
| 2017/04/04 | 1,500 | 1,501 | 1,468 | 1,479 | -25 | -1.7% | 10,600 |
2001～
2050
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
