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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 2015/04/30 | 1,136 | 1,164 | 1,126 | 1,142 | +5 | +0.4% | 76,600 |
| 2015/04/28 | 1,176 | 1,188 | 1,122 | 1,137 | -46 | -3.9% | 167,400 |
| 2015/04/27 | 1,172 | 1,200 | 1,172 | 1,183 | -18 | -1.5% | 38,600 |
| 2015/04/24 | 1,223 | 1,226 | 1,201 | 1,201 | -12 | -1% | 16,300 |
| 2015/04/23 | 1,226 | 1,226 | 1,180 | 1,213 | -11 | -0.9% | 35,700 |
| 2015/04/22 | 1,229 | 1,230 | 1,218 | 1,224 | ±0 | ±0% | 18,000 |
| 2015/04/21 | 1,219 | 1,224 | 1,218 | 1,224 | -4 | -0.3% | 15,500 |
| 2015/04/20 | 1,240 | 1,248 | 1,228 | 1,228 | -47 | -3.7% | 28,800 |
| 2015/04/17 | 1,264 | 1,275 | 1,254 | 1,275 | -3 | -0.2% | 9,900 |
| 2015/04/16 | 1,267 | 1,285 | 1,250 | 1,278 | +3 | +0.2% | 22,300 |
| 2015/04/15 | 1,260 | 1,275 | 1,244 | 1,275 | +6 | +0.5% | 25,900 |
| 2015/04/14 | 1,257 | 1,279 | 1,253 | 1,269 | -3 | -0.2% | 35,600 |
| 2015/04/13 | 1,296 | 1,305 | 1,272 | 1,272 | -31 | -2.4% | 36,100 |
| 2015/04/10 | 1,313 | 1,314 | 1,280 | 1,303 | -10 | -0.8% | 47,600 |
| 2015/04/09 | 1,317 | 1,323 | 1,301 | 1,313 | ±0 | ±0% | 34,300 |
| 2015/04/08 | 1,357 | 1,357 | 1,308 | 1,313 | -32 | -2.4% | 35,800 |
| 2015/04/07 | 1,332 | 1,357 | 1,328 | 1,345 | ±0 | ±0% | 17,300 |
| 2015/04/06 | 1,358 | 1,364 | 1,321 | 1,345 | -23 | -1.7% | 13,800 |
| 2015/04/03 | 1,377 | 1,377 | 1,358 | 1,368 | -9 | -0.7% | 22,600 |
| 2015/04/02 | 1,317 | 1,377 | 1,312 | 1,377 | +46 | +3.5% | 52,300 |
| 2015/04/01 | 1,331 | 1,332 | 1,305 | 1,331 | -8 | -0.6% | 24,300 |
| 2015/03/31 | 1,339 | 1,341 | 1,323 | 1,339 | +10 | +0.8% | 39,400 |
| 2015/03/30 | 1,329 | 1,339 | 1,312 | 1,329 | +25 | +1.9% | 29,300 |
| 2015/03/27 | 1,319 | 1,325 | 1,290 | 1,304 | -6 | -0.5% | 36,400 |
| 2015/03/26 | 1,329 | 1,329 | 1,301 | 1,310 | -10 | -0.8% | 31,800 |
| 2015/03/25 | 1,324 | 1,324 | 1,290 | 1,320 | +3 | +0.2% | 28,900 |
| 2015/03/24 | 1,344 | 1,345 | 1,313 | 1,317 | -27 | -2% | 33,400 |
| 2015/03/23 | 1,287 | 1,344 | 1,287 | 1,344 | +55 | +4.3% | 58,700 |
| 2015/03/20 | 1,290 | 1,290 | 1,272 | 1,289 | +1 | +0.1% | 23,600 |
2501～
2550
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
