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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/27 | 1,234 | 1,234 | 1,218 | 1,221 | -2 | -0.2% | 3,200 |
| 2015/11/26 | 1,233 | 1,236 | 1,220 | 1,223 | -3 | -0.2% | 3,500 |
| 2015/11/25 | 1,228 | 1,228 | 1,214 | 1,226 | +2 | +0.2% | 5,400 |
| 2015/11/24 | 1,218 | 1,224 | 1,214 | 1,224 | +5 | +0.4% | 7,500 |
| 2015/11/20 | 1,218 | 1,219 | 1,213 | 1,219 | +2 | +0.2% | 3,100 |
| 2015/11/19 | 1,210 | 1,217 | 1,210 | 1,217 | +7 | +0.6% | 4,000 |
| 2015/11/18 | 1,202 | 1,213 | 1,201 | 1,210 | +3 | +0.2% | 5,800 |
| 2015/11/17 | 1,210 | 1,210 | 1,205 | 1,207 | +4 | +0.3% | 3,300 |
| 2015/11/16 | 1,215 | 1,215 | 1,195 | 1,203 | -13 | -1.1% | 2,900 |
| 2015/11/13 | 1,213 | 1,218 | 1,209 | 1,216 | +3 | +0.2% | 2,400 |
| 2015/11/12 | 1,210 | 1,214 | 1,209 | 1,213 | +6 | +0.5% | 1,900 |
| 2015/11/11 | 1,201 | 1,211 | 1,201 | 1,207 | +6 | +0.5% | 2,500 |
| 2015/11/10 | 1,194 | 1,206 | 1,193 | 1,201 | +8 | +0.7% | 4,300 |
| 2015/11/09 | 1,193 | 1,201 | 1,187 | 1,193 | +23 | +2% | 5,700 |
| 2015/11/06 | 1,195 | 1,200 | 1,160 | 1,170 | -49 | -4% | 17,800 |
| 2015/11/05 | 1,188 | 1,224 | 1,188 | 1,219 | +18 | +1.5% | 8,500 |
| 2015/11/04 | 1,207 | 1,216 | 1,195 | 1,201 | -6 | -0.5% | 8,900 |
| 2015/11/02 | 1,220 | 1,220 | 1,173 | 1,207 | -15 | -1.2% | 4,100 |
| 2015/10/30 | 1,223 | 1,229 | 1,216 | 1,222 | +1 | +0.1% | 6,700 |
| 2015/10/29 | 1,205 | 1,223 | 1,204 | 1,221 | +6 | +0.5% | 8,900 |
| 2015/10/28 | 1,220 | 1,220 | 1,202 | 1,215 | +11 | +0.9% | 6,000 |
| 2015/10/27 | 1,190 | 1,209 | 1,190 | 1,204 | +17 | +1.4% | 11,700 |
| 2015/10/26 | 1,180 | 1,189 | 1,179 | 1,187 | -6 | -0.5% | 11,800 |
| 2015/10/23 | 1,178 | 1,195 | 1,178 | 1,193 | +15 | +1.3% | 4,300 |
| 2015/10/22 | 1,180 | 1,180 | 1,155 | 1,178 | -3 | -0.3% | 2,500 |
| 2015/10/21 | 1,175 | 1,181 | 1,175 | 1,181 | +6 | +0.5% | 3,100 |
| 2015/10/20 | 1,169 | 1,175 | 1,169 | 1,175 | +13 | +1.1% | 2,100 |
| 2015/10/19 | 1,160 | 1,162 | 1,156 | 1,162 | -2 | -0.2% | 3,800 |
| 2015/10/16 | 1,168 | 1,168 | 1,152 | 1,164 | -15 | -1.3% | 2,400 |
| 2015/10/15 | 1,160 | 1,179 | 1,160 | 1,179 | +21 | +1.8% | 2,800 |
| 2015/10/14 | 1,160 | 1,170 | 1,152 | 1,158 | -11 | -0.9% | 1,700 |
| 2015/10/13 | 1,160 | 1,170 | 1,160 | 1,169 | -1 | -0.1% | 1,700 |
| 2015/10/09 | 1,166 | 1,172 | 1,148 | 1,170 | +6 | +0.5% | 3,200 |
| 2015/10/08 | 1,157 | 1,178 | 1,157 | 1,164 | -22 | -1.9% | 2,100 |
| 2015/10/07 | 1,157 | 1,189 | 1,157 | 1,186 | +14 | +1.2% | 3,100 |
| 2015/10/06 | 1,175 | 1,175 | 1,151 | 1,172 | -3 | -0.3% | 1,900 |
| 2015/10/05 | 1,168 | 1,178 | 1,167 | 1,175 | +11 | +0.9% | 3,400 |
| 2015/10/02 | 1,153 | 1,168 | 1,151 | 1,164 | ±0 | ±0% | 3,600 |
| 2015/10/01 | 1,170 | 1,170 | 1,153 | 1,164 | +9 | +0.8% | 2,400 |
| 2015/09/30 | 1,174 | 1,174 | 1,150 | 1,155 | +15 | +1.3% | 3,100 |
| 2015/09/29 | 1,140 | 1,162 | 1,130 | 1,140 | -9 | -0.8% | 7,900 |
| 2015/09/28 | 1,150 | 1,154 | 1,139 | 1,149 | -7 | -0.6% | 2,200 |
| 2015/09/25 | 1,170 | 1,170 | 1,147 | 1,156 | -29 | -2.4% | 5,700 |
| 2015/09/24 | 1,150 | 1,187 | 1,150 | 1,185 | +26 | +2.2% | 12,900 |
2301～
2350
件表示中 / 5789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 | 124,200円 | +4.1% | +5.2% | 3.62% | 11.16倍 | 1.27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 |
| エコナビスタ | 218,300円 | +6.0% | +7.0% | 0.00% | 44.80倍 | 4.77倍 |
|
睡眠データ解析に強み、睡眠センサー開発。介護施設向け見守りシステムが柱。業績は上期偏重 |
| ドリコム | 52,600円 | +38.1% | -49.6% | 0.00% | - | 3.25倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| ヒューマンＴ | 159,500円 | +18.8% | +46.8% | 1.07% | 28.76倍 | 3.63倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| ＨＥＲＯＺ | 102,000円 | +23.9% | +22.3% | 0.00% | 512.57倍 | 3.26倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
