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 |
|---|---|---|---|---|---|---|---|
| 2016/01/14 | 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 |
| 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 |
2351～
2400
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
