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 |
|---|---|---|---|---|---|---|---|
| 2016/02/12 | 998 | 1,007 | 970 | 982 | -47 | -4.6% | 12,800 |
| 2016/02/10 | 1,060 | 1,060 | 1,001 | 1,029 | -31 | -2.9% | 3,000 |
| 2016/02/09 | 1,060 | 1,074 | 1,058 | 1,060 | -27 | -2.5% | 2,500 |
| 2016/02/08 | 1,057 | 1,100 | 1,057 | 1,087 | -30 | -2.7% | 4,000 |
| 2016/02/05 | 1,135 | 1,148 | 1,113 | 1,117 | -18 | -1.6% | 1,500 |
| 2016/02/04 | 1,149 | 1,150 | 1,120 | 1,135 | -2 | -0.2% | 2,900 |
| 2016/02/03 | 1,119 | 1,148 | 1,119 | 1,137 | -16 | -1.4% | 2,200 |
| 2016/02/02 | 1,140 | 1,154 | 1,123 | 1,153 | +11 | +1% | 3,700 |
| 2016/02/01 | 1,125 | 1,151 | 1,125 | 1,142 | -3 | -0.3% | 4,500 |
| 2016/01/29 | 1,130 | 1,150 | 1,100 | 1,145 | +33 | +3% | 5,400 |
| 2016/01/28 | 1,107 | 1,123 | 1,100 | 1,112 | +8 | +0.7% | 3,700 |
| 2016/01/27 | 1,107 | 1,108 | 1,090 | 1,104 | +27 | +2.5% | 2,700 |
| 2016/01/26 | 1,058 | 1,086 | 1,058 | 1,077 | -20 | -1.8% | 2,700 |
| 2016/01/25 | 1,094 | 1,099 | 1,081 | 1,097 | +26 | +2.4% | 1,800 |
| 2016/01/22 | 1,036 | 1,077 | 1,036 | 1,071 | +34 | +3.3% | 5,900 |
| 2016/01/21 | 1,051 | 1,067 | 1,037 | 1,037 | -20 | -1.9% | 6,300 |
| 2016/01/20 | 1,092 | 1,100 | 1,057 | 1,057 | -35 | -3.2% | 3,000 |
| 2016/01/19 | 1,110 | 1,114 | 1,086 | 1,092 | -11 | -1% | 4,600 |
| 2016/01/18 | 1,100 | 1,119 | 1,090 | 1,103 | -14 | -1.3% | 3,900 |
| 2016/01/15 | 1,130 | 1,136 | 1,115 | 1,117 | -10 | -0.9% | 3,400 |
| 2016/01/14 | 1,124 | 1,127 | 1,106 | 1,127 | -24 | -2.1% | 5,000 |
| 2016/01/13 | 1,120 | 1,155 | 1,120 | 1,151 | +21 | +1.9% | 1,900 |
| 2016/01/12 | 1,152 | 1,156 | 1,122 | 1,130 | -30 | -2.6% | 5,700 |
| 2016/01/08 | 1,164 | 1,189 | 1,131 | 1,160 | -23 | -1.9% | 7,600 |
| 2016/01/07 | 1,175 | 1,190 | 1,175 | 1,183 | -10 | -0.8% | 4,100 |
| 2016/01/06 | 1,201 | 1,206 | 1,193 | 1,193 | -22 | -1.8% | 5,300 |
| 2016/01/05 | 1,225 | 1,230 | 1,210 | 1,215 | -11 | -0.9% | 6,300 |
| 2016/01/04 | 1,250 | 1,273 | 1,226 | 1,226 | +15 | +1.2% | 17,000 |
| 2015/12/30 | 1,204 | 1,211 | 1,200 | 1,211 | +9 | +0.7% | 2,500 |
| 2015/12/29 | 1,200 | 1,202 | 1,194 | 1,202 | +8 | +0.7% | 5,400 |
| 2015/12/28 | 1,200 | 1,200 | 1,194 | 1,194 | +13 | +1.1% | 1,700 |
| 2015/12/25 | 1,185 | 1,185 | 1,172 | 1,181 | -8 | -0.7% | 10,100 |
| 2015/12/24 | 1,196 | 1,196 | 1,175 | 1,189 | ±0 | ±0% | 7,400 |
| 2015/12/22 | 1,175 | 1,190 | 1,175 | 1,189 | -7 | -0.6% | 3,200 |
| 2015/12/21 | 1,200 | 1,209 | 1,175 | 1,196 | -11 | -0.9% | 5,800 |
| 2015/12/18 | 1,228 | 1,229 | 1,201 | 1,207 | -11 | -0.9% | 5,300 |
| 2015/12/17 | 1,212 | 1,229 | 1,212 | 1,218 | +6 | +0.5% | 2,300 |
| 2015/12/16 | 1,215 | 1,215 | 1,210 | 1,212 | +11 | +0.9% | 2,200 |
| 2015/12/15 | 1,205 | 1,219 | 1,201 | 1,201 | -15 | -1.2% | 3,900 |
| 2015/12/14 | 1,201 | 1,216 | 1,201 | 1,216 | -3 | -0.2% | 2,900 |
| 2015/12/11 | 1,205 | 1,230 | 1,205 | 1,219 | +9 | +0.7% | 9,900 |
| 2015/12/10 | 1,216 | 1,220 | 1,207 | 1,210 | -23 | -1.9% | 5,300 |
| 2015/12/09 | 1,225 | 1,240 | 1,223 | 1,233 | +8 | +0.7% | 2,700 |
| 2015/12/08 | 1,240 | 1,241 | 1,225 | 1,225 | -2 | -0.2% | 2,100 |
| 2015/12/07 | 1,245 | 1,250 | 1,220 | 1,227 | -10 | -0.8% | 7,300 |
| 2015/12/04 | 1,232 | 1,238 | 1,221 | 1,237 | +2 | +0.2% | 3,800 |
| 2015/12/03 | 1,233 | 1,237 | 1,232 | 1,235 | -6 | -0.5% | 2,200 |
| 2015/12/02 | 1,242 | 1,244 | 1,230 | 1,241 | -1 | -0.1% | 3,700 |
| 2015/12/01 | 1,245 | 1,245 | 1,239 | 1,242 | -1 | -0.1% | 3,200 |
| 2015/11/30 | 1,240 | 1,245 | 1,239 | 1,243 | +22 | +1.8% | 4,000 |
2301～
2350
件表示中 / 5833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 | 119,200円 | +10.7% | +0.9% | 3.86% | 11.10倍 | 1.17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 |
| スマートドライ | 39,200円 | +41.7% | +68.4% | 0.00% | 37.95倍 | 19.20倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ラクーンＨＤ | 66,500円 | +10.5% | +0.2% | 3.31% | 15.02倍 | 3.06倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| システムディ | 225,700円 | +8.5% | +12.2% | 1.20% | 23.09倍 | 3.00倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ドリームアーツ | 360,000円 | +11.3% | +14.1% | 1.11% | 23.04倍 | 6.04倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
市場注目の銘柄
チャート関連のコラム
