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 |
|---|---|---|---|---|---|---|---|
| 2025/09/11 | 1,240 | 1,247 | 1,238 | 1,247 | +12 | +1% | 9,200 |
| 2025/09/10 | 1,230 | 1,236 | 1,227 | 1,235 | +5 | +0.4% | 8,600 |
| 2025/09/09 | 1,223 | 1,232 | 1,220 | 1,230 | +7 | +0.6% | 11,400 |
| 2025/09/08 | 1,217 | 1,223 | 1,217 | 1,223 | +6 | +0.5% | 5,900 |
| 2025/09/05 | 1,213 | 1,217 | 1,211 | 1,217 | +5 | +0.4% | 6,600 |
| 2025/09/04 | 1,205 | 1,213 | 1,202 | 1,212 | +7 | +0.6% | 14,600 |
| 2025/09/03 | 1,204 | 1,212 | 1,204 | 1,205 | +1 | +0.1% | 10,300 |
| 2025/09/02 | 1,207 | 1,209 | 1,202 | 1,204 | -5 | -0.4% | 13,800 |
| 2025/09/01 | 1,215 | 1,219 | 1,208 | 1,209 | -6 | -0.5% | 11,100 |
| 2025/08/29 | 1,222 | 1,222 | 1,213 | 1,215 | -6 | -0.5% | 7,100 |
| 2025/08/28 | 1,219 | 1,221 | 1,216 | 1,221 | +2 | +0.2% | 6,900 |
| 2025/08/27 | 1,220 | 1,222 | 1,215 | 1,219 | -1 | -0.1% | 12,200 |
| 2025/08/26 | 1,220 | 1,222 | 1,215 | 1,220 | -2 | -0.2% | 10,700 |
| 2025/08/25 | 1,225 | 1,226 | 1,217 | 1,222 | -2 | -0.2% | 10,300 |
| 2025/08/22 | 1,214 | 1,224 | 1,211 | 1,224 | +11 | +0.9% | 13,600 |
| 2025/08/21 | 1,211 | 1,213 | 1,205 | 1,213 | +5 | +0.4% | 5,400 |
| 2025/08/20 | 1,211 | 1,214 | 1,208 | 1,208 | -2 | -0.2% | 8,400 |
| 2025/08/19 | 1,207 | 1,213 | 1,207 | 1,210 | +2 | +0.2% | 10,300 |
| 2025/08/18 | 1,212 | 1,212 | 1,202 | 1,208 | +10 | +0.8% | 9,500 |
| 2025/08/15 | 1,203 | 1,208 | 1,198 | 1,198 | -8 | -0.7% | 9,600 |
| 2025/08/14 | 1,205 | 1,206 | 1,197 | 1,206 | +3 | +0.2% | 10,700 |
| 2025/08/13 | 1,211 | 1,211 | 1,203 | 1,203 | -6 | -0.5% | 7,400 |
| 2025/08/12 | 1,205 | 1,211 | 1,205 | 1,209 | +1 | +0.1% | 8,600 |
| 2025/08/08 | 1,202 | 1,208 | 1,199 | 1,208 | +12 | +1% | 18,100 |
| 2025/08/07 | 1,200 | 1,200 | 1,194 | 1,196 | -4 | -0.3% | 5,000 |
| 2025/08/06 | 1,195 | 1,203 | 1,195 | 1,200 | +5 | +0.4% | 7,100 |
| 2025/08/05 | 1,195 | 1,196 | 1,192 | 1,195 | +2 | +0.2% | 6,900 |
| 2025/08/04 | 1,187 | 1,193 | 1,186 | 1,193 | +3 | +0.3% | 7,200 |
| 2025/08/01 | 1,197 | 1,199 | 1,189 | 1,190 | -10 | -0.8% | 13,800 |
| 2025/07/31 | 1,208 | 1,208 | 1,192 | 1,200 | +1 | +0.1% | 17,100 |
| 2025/07/30 | 1,215 | 1,215 | 1,199 | 1,199 | ±0 | ±0% | 9,300 |
| 2025/07/29 | 1,209 | 1,209 | 1,198 | 1,199 | -3 | -0.2% | 7,800 |
| 2025/07/28 | 1,194 | 1,205 | 1,192 | 1,202 | +3 | +0.3% | 12,500 |
| 2025/07/25 | 1,204 | 1,209 | 1,197 | 1,199 | -5 | -0.4% | 9,100 |
| 2025/07/24 | 1,196 | 1,204 | 1,192 | 1,204 | +4 | +0.3% | 9,100 |
| 2025/07/23 | 1,194 | 1,200 | 1,188 | 1,200 | +12 | +1% | 9,000 |
| 2025/07/22 | 1,190 | 1,192 | 1,186 | 1,188 | -2 | -0.2% | 5,700 |
| 2025/07/18 | 1,203 | 1,203 | 1,190 | 1,190 | -8 | -0.7% | 6,700 |
| 2025/07/17 | 1,190 | 1,198 | 1,190 | 1,198 | +8 | +0.7% | 4,800 |
| 2025/07/16 | 1,193 | 1,199 | 1,190 | 1,190 | -1 | -0.1% | 6,300 |
| 2025/07/15 | 1,201 | 1,201 | 1,191 | 1,191 | -6 | -0.5% | 9,300 |
| 2025/07/14 | 1,206 | 1,208 | 1,197 | 1,197 | -3 | -0.3% | 6,900 |
| 2025/07/11 | 1,198 | 1,201 | 1,193 | 1,200 | +8 | +0.7% | 4,800 |
| 2025/07/10 | 1,201 | 1,201 | 1,190 | 1,192 | -3 | -0.3% | 16,700 |
| 2025/07/09 | 1,196 | 1,204 | 1,195 | 1,195 | +2 | +0.2% | 5,000 |
| 2025/07/08 | 1,204 | 1,204 | 1,193 | 1,193 | -1 | -0.1% | 6,000 |
| 2025/07/07 | 1,205 | 1,205 | 1,192 | 1,194 | -3 | -0.3% | 5,300 |
| 2025/07/04 | 1,210 | 1,210 | 1,196 | 1,197 | -5 | -0.4% | 6,900 |
| 2025/07/03 | 1,201 | 1,202 | 1,193 | 1,202 | -3 | -0.2% | 11,900 |
| 2025/07/02 | 1,198 | 1,218 | 1,195 | 1,205 | +8 | +0.7% | 10,100 |
201～
250
件表示中 / 6076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 | 118,400円 | +9.8% | -22.9% | 4.31% | 15.82倍 | 1.13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 |
| ラクーンＨＤ | 61,800円 | +14.1% | -55.6% | 3.56% | 39.95倍 | 2.86倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ｇｕｍｉ | 24,200円 | +8.9% | -7.8% | 0.00% | 6.52倍 | 0.63倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＲＫＢ毎日Ｈ | 580,000円 | +1.4% | +13.4% | 1.47% | 13.97倍 | 0.30倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ヘッドウォータ | 211,700円 | +119.4% | +383.6% | 0.00% | 33.09倍 | 9.73倍 |
|
ＡＩなど最新技術活用したソリューションやプロダクトなどを大企業や中堅・中小向けに展開 |
市場注目の銘柄
チャート関連のコラム
