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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,431 | 1,432 | 1,424 | 1,432 | +8 | +0.6% | 3,600 |
| 2017/01/19 | 1,430 | 1,435 | 1,416 | 1,424 | -6 | -0.4% | 4,800 |
| 2017/01/18 | 1,417 | 1,432 | 1,413 | 1,430 | +4 | +0.3% | 5,000 |
| 2017/01/17 | 1,424 | 1,426 | 1,410 | 1,426 | ±0 | ±0% | 4,500 |
| 2017/01/16 | 1,430 | 1,430 | 1,424 | 1,426 | +10 | +0.7% | 5,100 |
| 2017/01/13 | 1,399 | 1,420 | 1,398 | 1,416 | -2 | -0.1% | 9,100 |
| 2017/01/12 | 1,434 | 1,438 | 1,411 | 1,418 | -16 | -1.1% | 6,700 |
| 2017/01/11 | 1,441 | 1,443 | 1,421 | 1,434 | +8 | +0.6% | 9,800 |
| 2017/01/10 | 1,411 | 1,427 | 1,410 | 1,426 | +11 | +0.8% | 12,500 |
| 2017/01/06 | 1,410 | 1,420 | 1,405 | 1,415 | +5 | +0.4% | 7,900 |
| 2017/01/05 | 1,376 | 1,420 | 1,374 | 1,410 | +38 | +2.8% | 20,600 |
| 2017/01/04 | 1,365 | 1,375 | 1,365 | 1,372 | +7 | +0.5% | 9,000 |
| 2016/12/30 | 1,349 | 1,368 | 1,349 | 1,365 | -2 | -0.1% | 3,400 |
| 2016/12/29 | 1,378 | 1,380 | 1,341 | 1,367 | -6 | -0.4% | 14,700 |
| 2016/12/28 | 1,368 | 1,373 | 1,350 | 1,373 | +17 | +1.3% | 7,400 |
| 2016/12/27 | 1,355 | 1,363 | 1,349 | 1,356 | +7 | +0.5% | 8,300 |
| 2016/12/26 | 1,330 | 1,350 | 1,330 | 1,349 | +4 | +0.3% | 6,800 |
| 2016/12/22 | 1,340 | 1,348 | 1,329 | 1,345 | +5 | +0.4% | 5,100 |
| 2016/12/21 | 1,340 | 1,350 | 1,333 | 1,340 | -10 | -0.7% | 6,400 |
| 2016/12/20 | 1,339 | 1,351 | 1,333 | 1,350 | +14 | +1% | 6,200 |
| 2016/12/19 | 1,340 | 1,340 | 1,330 | 1,336 | -3 | -0.2% | 5,300 |
| 2016/12/16 | 1,340 | 1,340 | 1,335 | 1,339 | +1 | +0.1% | 4,500 |
| 2016/12/15 | 1,330 | 1,338 | 1,330 | 1,338 | -1 | -0.1% | 2,200 |
| 2016/12/14 | 1,338 | 1,345 | 1,331 | 1,339 | +1 | +0.1% | 2,300 |
| 2016/12/13 | 1,319 | 1,338 | 1,319 | 1,338 | -4 | -0.3% | 3,300 |
| 2016/12/12 | 1,352 | 1,363 | 1,341 | 1,342 | -3 | -0.2% | 8,100 |
| 2016/12/09 | 1,346 | 1,346 | 1,339 | 1,345 | -1 | -0.1% | 3,600 |
| 2016/12/08 | 1,355 | 1,355 | 1,320 | 1,346 | +1 | +0.1% | 9,100 |
| 2016/12/07 | 1,351 | 1,351 | 1,342 | 1,345 | -8 | -0.6% | 6,200 |
| 2016/12/06 | 1,354 | 1,359 | 1,353 | 1,353 | -2 | -0.1% | 3,200 |
| 2016/12/05 | 1,354 | 1,359 | 1,354 | 1,355 | -3 | -0.2% | 3,800 |
| 2016/12/02 | 1,362 | 1,369 | 1,354 | 1,358 | -2 | -0.1% | 5,700 |
| 2016/12/01 | 1,354 | 1,373 | 1,347 | 1,360 | +16 | +1.2% | 14,400 |
| 2016/11/30 | 1,340 | 1,353 | 1,340 | 1,344 | +9 | +0.7% | 12,500 |
| 2016/11/29 | 1,327 | 1,335 | 1,321 | 1,335 | +10 | +0.8% | 4,700 |
| 2016/11/28 | 1,307 | 1,325 | 1,302 | 1,325 | +18 | +1.4% | 5,900 |
| 2016/11/25 | 1,311 | 1,320 | 1,305 | 1,307 | -9 | -0.7% | 5,000 |
| 2016/11/24 | 1,320 | 1,320 | 1,312 | 1,316 | ±0 | ±0% | 3,700 |
| 2016/11/22 | 1,300 | 1,318 | 1,289 | 1,316 | +16 | +1.2% | 11,900 |
| 2016/11/21 | 1,279 | 1,303 | 1,263 | 1,300 | +22 | +1.7% | 16,800 |
| 2016/11/18 | 1,273 | 1,279 | 1,269 | 1,278 | +6 | +0.5% | 4,100 |
| 2016/11/17 | 1,263 | 1,272 | 1,252 | 1,272 | +9 | +0.7% | 6,600 |
| 2016/11/16 | 1,260 | 1,267 | 1,257 | 1,263 | +7 | +0.6% | 4,400 |
| 2016/11/15 | 1,269 | 1,270 | 1,255 | 1,256 | -13 | -1% | 1,700 |
| 2016/11/14 | 1,257 | 1,273 | 1,255 | 1,269 | +17 | +1.4% | 5,000 |
| 2016/11/11 | 1,253 | 1,260 | 1,250 | 1,252 | +4 | +0.3% | 4,000 |
| 2016/11/10 | 1,250 | 1,250 | 1,222 | 1,248 | +41 | +3.4% | 4,200 |
| 2016/11/09 | 1,240 | 1,248 | 1,200 | 1,207 | -46 | -3.7% | 10,200 |
| 2016/11/08 | 1,260 | 1,260 | 1,252 | 1,253 | -3 | -0.2% | 1,300 |
| 2016/11/07 | 1,257 | 1,264 | 1,255 | 1,256 | +10 | +0.8% | 7,100 |
2101～
2150
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 | 108,100円 | +0.2% | +24.0% | 0.00% | 40.30倍 | 4.05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 | 117,600円 | +12.5% | +33.2% | 1.02% | 18.09倍 | 6.25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
