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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,440 | 1,442 | 1,422 | 1,435 | -15 | -1% | 4,500 |
| 2024/07/04 | 1,447 | 1,450 | 1,445 | 1,450 | +4 | +0.3% | 5,300 |
| 2024/07/03 | 1,445 | 1,448 | 1,437 | 1,446 | +1 | +0.1% | 4,300 |
| 2024/07/02 | 1,449 | 1,449 | 1,436 | 1,445 | +5 | +0.3% | 6,700 |
| 2024/07/01 | 1,449 | 1,449 | 1,431 | 1,440 | +17 | +1.2% | 16,600 |
| 2024/06/28 | 1,439 | 1,439 | 1,406 | 1,423 | +14 | +1% | 11,100 |
| 2024/06/27 | 1,409 | 1,409 | 1,394 | 1,409 | +4 | +0.3% | 11,000 |
| 2024/06/26 | 1,400 | 1,405 | 1,391 | 1,405 | +5 | +0.4% | 5,800 |
| 2024/06/25 | 1,375 | 1,403 | 1,375 | 1,400 | +20 | +1.4% | 10,800 |
| 2024/06/24 | 1,378 | 1,380 | 1,369 | 1,380 | +15 | +1.1% | 6,600 |
| 2024/06/21 | 1,369 | 1,374 | 1,363 | 1,365 | -4 | -0.3% | 6,500 |
| 2024/06/20 | 1,369 | 1,370 | 1,358 | 1,369 | +5 | +0.4% | 4,400 |
| 2024/06/19 | 1,350 | 1,367 | 1,341 | 1,364 | +14 | +1% | 3,800 |
| 2024/06/18 | 1,350 | 1,368 | 1,340 | 1,350 | +8 | +0.6% | 6,400 |
| 2024/06/17 | 1,344 | 1,348 | 1,334 | 1,342 | -4 | -0.3% | 8,300 |
| 2024/06/14 | 1,340 | 1,354 | 1,339 | 1,346 | +6 | +0.4% | 8,200 |
| 2024/06/13 | 1,345 | 1,348 | 1,336 | 1,340 | -5 | -0.4% | 3,200 |
| 2024/06/12 | 1,343 | 1,350 | 1,343 | 1,345 | +2 | +0.1% | 8,300 |
| 2024/06/11 | 1,358 | 1,359 | 1,343 | 1,343 | -15 | -1.1% | 16,100 |
| 2024/06/10 | 1,343 | 1,358 | 1,343 | 1,358 | +15 | +1.1% | 3,400 |
| 2024/06/07 | 1,347 | 1,360 | 1,342 | 1,343 | -7 | -0.5% | 1,800 |
| 2024/06/06 | 1,348 | 1,356 | 1,341 | 1,350 | +2 | +0.1% | 4,200 |
| 2024/06/05 | 1,350 | 1,356 | 1,347 | 1,348 | -9 | -0.7% | 3,800 |
| 2024/06/04 | 1,366 | 1,366 | 1,353 | 1,357 | -8 | -0.6% | 2,600 |
| 2024/06/03 | 1,372 | 1,372 | 1,356 | 1,365 | -14 | -1% | 5,200 |
| 2024/05/31 | 1,340 | 1,379 | 1,340 | 1,379 | +30 | +2.2% | 6,400 |
| 2024/05/30 | 1,331 | 1,349 | 1,327 | 1,349 | +18 | +1.4% | 10,600 |
| 2024/05/29 | 1,349 | 1,349 | 1,331 | 1,331 | -6 | -0.4% | 5,500 |
| 2024/05/28 | 1,350 | 1,350 | 1,335 | 1,337 | -7 | -0.5% | 7,100 |
| 2024/05/27 | 1,347 | 1,351 | 1,340 | 1,344 | ±0 | ±0% | 5,800 |
| 2024/05/24 | 1,344 | 1,347 | 1,344 | 1,344 | -2 | -0.1% | 2,300 |
| 2024/05/23 | 1,352 | 1,354 | 1,345 | 1,346 | ±0 | ±0% | 2,600 |
| 2024/05/22 | 1,347 | 1,355 | 1,345 | 1,346 | -3 | -0.2% | 5,200 |
| 2024/05/21 | 1,345 | 1,352 | 1,343 | 1,349 | +4 | +0.3% | 3,200 |
| 2024/05/20 | 1,352 | 1,356 | 1,345 | 1,345 | -7 | -0.5% | 8,000 |
| 2024/05/17 | 1,355 | 1,357 | 1,352 | 1,352 | -5 | -0.4% | 3,800 |
| 2024/05/16 | 1,364 | 1,364 | 1,353 | 1,357 | -9 | -0.7% | 8,200 |
| 2024/05/15 | 1,381 | 1,386 | 1,366 | 1,366 | -11 | -0.8% | 7,200 |
| 2024/05/14 | 1,396 | 1,396 | 1,376 | 1,377 | -14 | -1% | 4,300 |
| 2024/05/13 | 1,395 | 1,396 | 1,382 | 1,391 | +4 | +0.3% | 1,100 |
| 2024/05/10 | 1,397 | 1,397 | 1,384 | 1,387 | -10 | -0.7% | 1,500 |
| 2024/05/09 | 1,396 | 1,397 | 1,384 | 1,397 | +11 | +0.8% | 2,200 |
| 2024/05/08 | 1,395 | 1,397 | 1,386 | 1,386 | -4 | -0.3% | 1,900 |
| 2024/05/07 | 1,395 | 1,398 | 1,390 | 1,390 | -4 | -0.3% | 1,900 |
| 2024/05/02 | 1,402 | 1,402 | 1,382 | 1,394 | +13 | +0.9% | 4,600 |
| 2024/05/01 | 1,394 | 1,395 | 1,377 | 1,381 | -4 | -0.3% | 2,900 |
| 2024/04/30 | 1,393 | 1,393 | 1,378 | 1,385 | +6 | +0.4% | 4,100 |
| 2024/04/26 | 1,377 | 1,379 | 1,371 | 1,379 | +3 | +0.2% | 4,000 |
| 2024/04/25 | 1,378 | 1,387 | 1,376 | 1,376 | -2 | -0.1% | 2,300 |
| 2024/04/24 | 1,375 | 1,386 | 1,375 | 1,378 | +3 | +0.2% | 5,300 |
201～
250
件表示中 / 5786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 | 123,200円 | +4.1% | +5.2% | 3.65% | 11.07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 |
| アイエスビー | 135,000円 | +6.3% | -20.5% | 4.00% | 9.86倍 | 1.15倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ドリコム | 52,700円 | +38.1% | -49.6% | 0.00% | - | 3.26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 |
| ユニリタ | 187,900円 | +4.3% | +2.2% | 3.73% | 16.77倍 | 1.21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 |
| ＨＥＲＯＺ | 97,300円 | +23.9% | +22.3% | 0.00% | 488.94倍 | 3.11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
