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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,516 | 1,516 | 1,500 | 1,504 | +6 | +0.4% | 4,000 |
| 2017/03/31 | 1,533 | 1,550 | 1,498 | 1,498 | -37 | -2.4% | 8,300 |
| 2017/03/30 | 1,540 | 1,540 | 1,521 | 1,535 | -5 | -0.3% | 4,400 |
| 2017/03/29 | 1,530 | 1,552 | 1,502 | 1,540 | -4 | -0.3% | 6,400 |
| 2017/03/28 | 1,530 | 1,544 | 1,530 | 1,544 | +20 | +1.3% | 7,000 |
| 2017/03/27 | 1,526 | 1,527 | 1,521 | 1,524 | -2 | -0.1% | 3,300 |
| 2017/03/24 | 1,505 | 1,527 | 1,501 | 1,526 | +21 | +1.4% | 4,000 |
| 2017/03/23 | 1,518 | 1,518 | 1,503 | 1,505 | +13 | +0.9% | 3,900 |
| 2017/03/22 | 1,511 | 1,519 | 1,492 | 1,492 | -28 | -1.8% | 6,500 |
| 2017/03/21 | 1,512 | 1,525 | 1,512 | 1,520 | +13 | +0.9% | 3,500 |
| 2017/03/17 | 1,512 | 1,515 | 1,506 | 1,507 | -5 | -0.3% | 4,000 |
| 2017/03/16 | 1,502 | 1,512 | 1,491 | 1,512 | +9 | +0.6% | 5,000 |
| 2017/03/15 | 1,504 | 1,513 | 1,502 | 1,503 | -17 | -1.1% | 7,500 |
| 2017/03/14 | 1,520 | 1,528 | 1,501 | 1,520 | -9 | -0.6% | 6,800 |
| 2017/03/13 | 1,530 | 1,535 | 1,521 | 1,529 | -11 | -0.7% | 7,300 |
| 2017/03/10 | 1,540 | 1,553 | 1,532 | 1,540 | -10 | -0.6% | 9,700 |
| 2017/03/09 | 1,539 | 1,552 | 1,536 | 1,550 | +11 | +0.7% | 2,900 |
| 2017/03/08 | 1,551 | 1,555 | 1,539 | 1,539 | -12 | -0.8% | 3,500 |
| 2017/03/07 | 1,555 | 1,560 | 1,540 | 1,551 | -2 | -0.1% | 5,700 |
| 2017/03/06 | 1,550 | 1,554 | 1,547 | 1,553 | +3 | +0.2% | 3,200 |
| 2017/03/03 | 1,556 | 1,556 | 1,546 | 1,550 | -12 | -0.8% | 2,900 |
| 2017/03/02 | 1,566 | 1,566 | 1,549 | 1,562 | +26 | +1.7% | 8,800 |
| 2017/03/01 | 1,534 | 1,560 | 1,530 | 1,536 | +5 | +0.3% | 5,300 |
| 2017/02/28 | 1,535 | 1,550 | 1,527 | 1,531 | ±0 | ±0% | 12,100 |
| 2017/02/27 | 1,535 | 1,535 | 1,520 | 1,531 | +6 | +0.4% | 8,600 |
| 2017/02/24 | 1,529 | 1,545 | 1,520 | 1,525 | ±0 | ±0% | 7,900 |
| 2017/02/23 | 1,508 | 1,525 | 1,508 | 1,525 | +19 | +1.3% | 7,300 |
| 2017/02/22 | 1,513 | 1,513 | 1,497 | 1,506 | +19 | +1.3% | 4,500 |
| 2017/02/21 | 1,486 | 1,499 | 1,480 | 1,487 | -4 | -0.3% | 4,800 |
| 2017/02/20 | 1,480 | 1,500 | 1,480 | 1,491 | +4 | +0.3% | 5,300 |
| 2017/02/17 | 1,481 | 1,493 | 1,470 | 1,487 | -8 | -0.5% | 8,000 |
| 2017/02/16 | 1,487 | 1,495 | 1,486 | 1,495 | +4 | +0.3% | 3,100 |
| 2017/02/15 | 1,499 | 1,505 | 1,487 | 1,491 | -4 | -0.3% | 7,000 |
| 2017/02/14 | 1,500 | 1,500 | 1,489 | 1,495 | -3 | -0.2% | 2,600 |
| 2017/02/13 | 1,511 | 1,515 | 1,468 | 1,498 | +9 | +0.6% | 6,700 |
| 2017/02/10 | 1,475 | 1,500 | 1,471 | 1,489 | +7 | +0.5% | 8,100 |
| 2017/02/09 | 1,470 | 1,490 | 1,470 | 1,482 | -6 | -0.4% | 3,400 |
| 2017/02/08 | 1,496 | 1,496 | 1,471 | 1,488 | -6 | -0.4% | 4,400 |
| 2017/02/07 | 1,509 | 1,514 | 1,494 | 1,494 | -14 | -0.9% | 4,300 |
| 2017/02/06 | 1,500 | 1,520 | 1,499 | 1,508 | +1 | +0.1% | 4,800 |
| 2017/02/03 | 1,506 | 1,522 | 1,505 | 1,507 | -19 | -1.2% | 7,600 |
| 2017/02/02 | 1,522 | 1,533 | 1,465 | 1,526 | -7 | -0.5% | 9,100 |
| 2017/02/01 | 1,547 | 1,547 | 1,430 | 1,533 | -20 | -1.3% | 25,000 |
| 2017/01/31 | 1,525 | 1,600 | 1,525 | 1,553 | +20 | +1.3% | 26,600 |
| 2017/01/30 | 1,518 | 1,533 | 1,512 | 1,533 | +25 | +1.7% | 12,400 |
| 2017/01/27 | 1,499 | 1,509 | 1,485 | 1,508 | +20 | +1.3% | 15,000 |
| 2017/01/26 | 1,480 | 1,492 | 1,480 | 1,488 | +23 | +1.6% | 11,900 |
| 2017/01/25 | 1,457 | 1,465 | 1,450 | 1,465 | +16 | +1.1% | 4,600 |
| 2017/01/24 | 1,459 | 1,460 | 1,446 | 1,449 | ±0 | ±0% | 12,100 |
| 2017/01/23 | 1,447 | 1,449 | 1,435 | 1,449 | +17 | +1.2% | 7,500 |
2051～
2100
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 | 122,100円 | +10.7% | +0.9% | 3.77% | 11.40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 | 107,900円 | +0.2% | +24.0% | 0.00% | 40.22倍 | 4.04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 | 48,700円 | +4.0% | - | 0.00% | 151.24倍 | 3.49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 | 117,400円 | +12.5% | +33.2% | 1.02% | 18.06倍 | 6.24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
