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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,189 | 1,189 | 1,174 | 1,174 | +6 | +0.5% | 4,200 |
| 2015/07/13 | 1,159 | 1,173 | 1,159 | 1,168 | +14 | +1.2% | 4,700 |
| 2015/07/10 | 1,152 | 1,159 | 1,152 | 1,154 | +2 | +0.2% | 5,600 |
| 2015/07/09 | 1,120 | 1,153 | 1,092 | 1,152 | -1 | -0.1% | 14,200 |
| 2015/07/08 | 1,176 | 1,179 | 1,152 | 1,153 | -21 | -1.8% | 16,600 |
| 2015/07/07 | 1,170 | 1,183 | 1,170 | 1,174 | +14 | +1.2% | 5,600 |
| 2015/07/06 | 1,174 | 1,175 | 1,157 | 1,160 | -14 | -1.2% | 7,200 |
| 2015/07/03 | 1,196 | 1,196 | 1,171 | 1,174 | -17 | -1.4% | 6,100 |
| 2015/07/02 | 1,197 | 1,205 | 1,189 | 1,191 | +16 | +1.4% | 17,100 |
| 2015/07/01 | 1,162 | 1,176 | 1,141 | 1,175 | +30 | +2.6% | 9,200 |
| 2015/06/30 | 1,155 | 1,166 | 1,139 | 1,145 | -7 | -0.6% | 12,500 |
| 2015/06/29 | 1,171 | 1,180 | 1,140 | 1,152 | -34 | -2.9% | 21,000 |
| 2015/06/26 | 1,188 | 1,188 | 1,170 | 1,186 | +11 | +0.9% | 8,200 |
| 2015/06/25 | 1,173 | 1,184 | 1,170 | 1,175 | -13 | -1.1% | 8,000 |
| 2015/06/24 | 1,193 | 1,193 | 1,175 | 1,188 | -4 | -0.3% | 10,800 |
| 2015/06/23 | 1,195 | 1,197 | 1,185 | 1,192 | -5 | -0.4% | 12,100 |
| 2015/06/22 | 1,179 | 1,197 | 1,179 | 1,197 | +23 | +2% | 14,400 |
| 2015/06/19 | 1,184 | 1,185 | 1,174 | 1,174 | -13 | -1.1% | 7,500 |
| 2015/06/18 | 1,185 | 1,193 | 1,172 | 1,187 | +7 | +0.6% | 11,400 |
| 2015/06/17 | 1,173 | 1,180 | 1,168 | 1,180 | +15 | +1.3% | 10,200 |
| 2015/06/16 | 1,166 | 1,176 | 1,155 | 1,165 | +3 | +0.3% | 17,000 |
| 2015/06/15 | 1,158 | 1,168 | 1,157 | 1,162 | +4 | +0.3% | 15,100 |
| 2015/06/12 | 1,149 | 1,165 | 1,149 | 1,158 | +9 | +0.8% | 19,600 |
| 2015/06/11 | 1,149 | 1,149 | 1,138 | 1,149 | +7 | +0.6% | 13,200 |
| 2015/06/10 | 1,143 | 1,149 | 1,139 | 1,142 | +4 | +0.4% | 8,600 |
| 2015/06/09 | 1,146 | 1,160 | 1,138 | 1,138 | -3 | -0.3% | 26,700 |
| 2015/06/08 | 1,141 | 1,144 | 1,135 | 1,141 | +8 | +0.7% | 20,500 |
| 2015/06/05 | 1,136 | 1,138 | 1,131 | 1,133 | ±0 | ±0% | 10,900 |
| 2015/06/04 | 1,127 | 1,138 | 1,127 | 1,133 | +9 | +0.8% | 22,800 |
| 2015/06/03 | 1,118 | 1,128 | 1,117 | 1,124 | ±0 | ±0% | 17,000 |
| 2015/06/02 | 1,124 | 1,127 | 1,120 | 1,124 | +4 | +0.4% | 26,700 |
| 2015/06/01 | 1,121 | 1,121 | 1,114 | 1,120 | +4 | +0.4% | 8,500 |
| 2015/05/29 | 1,122 | 1,122 | 1,116 | 1,116 | -2 | -0.2% | 8,700 |
| 2015/05/28 | 1,122 | 1,122 | 1,115 | 1,118 | -1 | -0.1% | 14,500 |
| 2015/05/27 | 1,119 | 1,122 | 1,114 | 1,119 | ±0 | ±0% | 18,900 |
| 2015/05/26 | 1,120 | 1,123 | 1,117 | 1,119 | -1 | -0.1% | 16,100 |
| 2015/05/25 | 1,125 | 1,125 | 1,119 | 1,120 | +2 | +0.2% | 5,700 |
| 2015/05/22 | 1,115 | 1,119 | 1,112 | 1,118 | +3 | +0.3% | 14,100 |
| 2015/05/21 | 1,116 | 1,122 | 1,112 | 1,115 | -3 | -0.3% | 13,300 |
| 2015/05/20 | 1,118 | 1,123 | 1,112 | 1,118 | ±0 | ±0% | 20,900 |
| 2015/05/19 | 1,138 | 1,138 | 1,105 | 1,118 | -8 | -0.7% | 55,800 |
| 2015/05/18 | 1,150 | 1,150 | 1,105 | 1,126 | -81 | -6.7% | 69,400 |
| 2015/05/15 | 1,197 | 1,210 | 1,195 | 1,207 | +28 | +2.4% | 19,800 |
| 2015/05/14 | 1,187 | 1,187 | 1,168 | 1,179 | -8 | -0.7% | 17,100 |
| 2015/05/13 | 1,201 | 1,213 | 1,186 | 1,187 | -7 | -0.6% | 17,800 |
| 2015/05/12 | 1,175 | 1,196 | 1,175 | 1,194 | +15 | +1.3% | 17,400 |
| 2015/05/11 | 1,171 | 1,185 | 1,165 | 1,179 | +29 | +2.5% | 27,300 |
| 2015/05/08 | 1,153 | 1,160 | 1,147 | 1,150 | +3 | +0.3% | 16,800 |
| 2015/05/07 | 1,132 | 1,168 | 1,132 | 1,147 | +15 | +1.3% | 23,000 |
| 2015/05/01 | 1,127 | 1,147 | 1,127 | 1,132 | -10 | -0.9% | 29,400 |
2401～
2450
件表示中 / 5792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 | 120,600円 | +10.7% | +0.9% | 3.81% | 11.23倍 | 1.19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 | 48,700円 | - | - | 0.00% | - | 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 |
| ユニリタ | 189,700円 | +7.0% | +19.9% | 3.80% | 16.93倍 | 1.20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 |
| ＡＧＳ | 86,700円 | +10.9% | +43.1% | 2.77% | 11.89倍 | 1.04倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ウィルズ | 69,500円 | +10.0% | +10.6% | 1.87% | 18.74倍 | 6.60倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
