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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 1,209 | 1,209 | 1,195 | 1,204 | -5 | -0.4% | 6,100 |
| 2016/03/25 | 1,213 | 1,223 | 1,207 | 1,209 | -1 | -0.1% | 6,000 |
| 2016/03/24 | 1,211 | 1,213 | 1,195 | 1,210 | +10 | +0.8% | 3,300 |
| 2016/03/23 | 1,200 | 1,218 | 1,196 | 1,200 | +10 | +0.8% | 1,900 |
| 2016/03/22 | 1,180 | 1,190 | 1,166 | 1,190 | +8 | +0.7% | 6,200 |
| 2016/03/18 | 1,199 | 1,199 | 1,173 | 1,182 | -15 | -1.3% | 3,600 |
| 2016/03/17 | 1,226 | 1,226 | 1,190 | 1,197 | -8 | -0.7% | 5,700 |
| 2016/03/16 | 1,194 | 1,209 | 1,180 | 1,205 | +29 | +2.5% | 11,100 |
| 2016/03/15 | 1,199 | 1,200 | 1,165 | 1,176 | -17 | -1.4% | 7,900 |
| 2016/03/14 | 1,200 | 1,204 | 1,182 | 1,193 | +81 | +7.3% | 15,700 |
| 2016/03/11 | 1,105 | 1,115 | 1,105 | 1,112 | +8 | +0.7% | 4,300 |
| 2016/03/10 | 1,086 | 1,104 | 1,086 | 1,104 | +18 | +1.7% | 1,600 |
| 2016/03/09 | 1,100 | 1,100 | 1,085 | 1,086 | -16 | -1.5% | 3,200 |
| 2016/03/08 | 1,115 | 1,115 | 1,100 | 1,102 | -4 | -0.4% | 1,100 |
| 2016/03/07 | 1,115 | 1,115 | 1,104 | 1,106 | -10 | -0.9% | 1,600 |
| 2016/03/04 | 1,109 | 1,122 | 1,100 | 1,116 | +12 | +1.1% | 2,700 |
| 2016/03/03 | 1,099 | 1,105 | 1,080 | 1,104 | +7 | +0.6% | 6,000 |
| 2016/03/02 | 1,100 | 1,101 | 1,097 | 1,097 | +5 | +0.5% | 3,200 |
| 2016/03/01 | 1,087 | 1,095 | 1,077 | 1,092 | +1 | +0.1% | 3,900 |
| 2016/02/29 | 1,100 | 1,102 | 1,091 | 1,091 | -8 | -0.7% | 3,900 |
| 2016/02/26 | 1,105 | 1,105 | 1,083 | 1,099 | +10 | +0.9% | 1,400 |
| 2016/02/25 | 1,092 | 1,102 | 1,077 | 1,089 | +14 | +1.3% | 2,600 |
| 2016/02/24 | 1,097 | 1,100 | 1,071 | 1,075 | -14 | -1.3% | 3,500 |
| 2016/02/23 | 1,103 | 1,103 | 1,065 | 1,089 | -6 | -0.5% | 2,200 |
| 2016/02/22 | 1,085 | 1,095 | 1,085 | 1,095 | +45 | +4.3% | 1,600 |
| 2016/02/19 | 1,050 | 1,077 | 1,050 | 1,050 | -20 | -1.9% | 1,500 |
| 2016/02/18 | 1,088 | 1,088 | 1,058 | 1,070 | +7 | +0.7% | 3,800 |
| 2016/02/17 | 1,033 | 1,066 | 1,020 | 1,063 | +21 | +2% | 7,000 |
| 2016/02/16 | 1,028 | 1,060 | 1,028 | 1,042 | +14 | +1.4% | 5,300 |
| 2016/02/15 | 1,035 | 1,048 | 1,005 | 1,028 | +46 | +4.7% | 2,700 |
| 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 |
2301～
2350
件表示中 / 5863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 | 122,200円 | +10.7% | +0.9% | 3.76% | 11.41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 |
| オープンドア | 48,900円 | +4.0% | - | 0.00% | 151.86倍 | 3.50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 |
| ｕｎｅｒｒｙ | 402,500円 | +34.3% | +59.4% | 0.00% | 37.62倍 | 7.47倍 |
|
スマホアプリで取得の人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
| ＴＭＮ | 40,700円 | +22.6% | - | 0.00% | 34.61倍 | 1.20倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ヤプリ | 115,500円 | +12.5% | +33.2% | 1.04% | 17.76倍 | 6.13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
