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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,239 | 1,239 | 1,197 | 1,197 | -18 | -1.5% | 14,800 |
| 2025/06/30 | 1,241 | 1,241 | 1,208 | 1,215 | +1 | +0.1% | 14,300 |
| 2025/06/27 | 1,236 | 1,236 | 1,180 | 1,214 | -12 | -1% | 23,400 |
| 2025/06/26 | 1,208 | 1,226 | 1,208 | 1,226 | +12 | +1% | 9,200 |
| 2025/06/25 | 1,213 | 1,217 | 1,202 | 1,214 | -4 | -0.3% | 5,700 |
| 2025/06/24 | 1,205 | 1,218 | 1,197 | 1,218 | +15 | +1.2% | 9,500 |
| 2025/06/23 | 1,215 | 1,216 | 1,203 | 1,203 | -7 | -0.6% | 5,700 |
| 2025/06/20 | 1,211 | 1,212 | 1,207 | 1,210 | -1 | -0.1% | 5,100 |
| 2025/06/19 | 1,209 | 1,215 | 1,207 | 1,211 | +3 | +0.2% | 6,800 |
| 2025/06/18 | 1,207 | 1,209 | 1,202 | 1,208 | +1 | +0.1% | 4,100 |
| 2025/06/17 | 1,202 | 1,210 | 1,198 | 1,207 | +5 | +0.4% | 6,200 |
| 2025/06/16 | 1,200 | 1,202 | 1,193 | 1,202 | +2 | +0.2% | 5,400 |
| 2025/06/13 | 1,214 | 1,214 | 1,194 | 1,200 | -10 | -0.8% | 10,200 |
| 2025/06/12 | 1,202 | 1,211 | 1,202 | 1,210 | +15 | +1.3% | 10,200 |
| 2025/06/11 | 1,197 | 1,203 | 1,191 | 1,195 | +9 | +0.8% | 15,500 |
| 2025/06/10 | 1,188 | 1,195 | 1,181 | 1,186 | -2 | -0.2% | 7,400 |
| 2025/06/09 | 1,188 | 1,190 | 1,182 | 1,188 | +12 | +1% | 11,400 |
| 2025/06/06 | 1,169 | 1,177 | 1,169 | 1,176 | +13 | +1.1% | 8,300 |
| 2025/06/05 | 1,173 | 1,176 | 1,161 | 1,163 | -9 | -0.8% | 5,500 |
| 2025/06/04 | 1,175 | 1,183 | 1,172 | 1,172 | -1 | -0.1% | 4,300 |
| 2025/06/03 | 1,168 | 1,184 | 1,163 | 1,173 | +13 | +1.1% | 17,600 |
| 2025/06/02 | 1,181 | 1,181 | 1,159 | 1,160 | -18 | -1.5% | 14,200 |
| 2025/05/30 | 1,176 | 1,178 | 1,173 | 1,178 | -5 | -0.4% | 5,800 |
| 2025/05/29 | 1,190 | 1,195 | 1,175 | 1,183 | +3 | +0.3% | 12,800 |
| 2025/05/28 | 1,190 | 1,190 | 1,172 | 1,180 | +9 | +0.8% | 17,400 |
| 2025/05/27 | 1,166 | 1,171 | 1,157 | 1,171 | +10 | +0.9% | 10,000 |
| 2025/05/26 | 1,171 | 1,171 | 1,159 | 1,161 | -7 | -0.6% | 15,600 |
| 2025/05/23 | 1,170 | 1,173 | 1,168 | 1,168 | +1 | +0.1% | 14,000 |
| 2025/05/22 | 1,172 | 1,173 | 1,167 | 1,167 | -5 | -0.4% | 7,700 |
| 2025/05/21 | 1,172 | 1,175 | 1,167 | 1,172 | +1 | +0.1% | 8,000 |
| 2025/05/20 | 1,183 | 1,192 | 1,171 | 1,171 | -16 | -1.3% | 19,500 |
| 2025/05/19 | 1,178 | 1,188 | 1,178 | 1,187 | -1 | -0.1% | 9,300 |
| 2025/05/16 | 1,198 | 1,203 | 1,186 | 1,188 | -10 | -0.8% | 9,100 |
| 2025/05/15 | 1,203 | 1,207 | 1,198 | 1,198 | -8 | -0.7% | 9,300 |
| 2025/05/14 | 1,230 | 1,230 | 1,201 | 1,206 | -27 | -2.2% | 11,800 |
| 2025/05/13 | 1,260 | 1,261 | 1,233 | 1,233 | -21 | -1.7% | 10,700 |
| 2025/05/12 | 1,240 | 1,261 | 1,240 | 1,254 | +25 | +2% | 12,700 |
| 2025/05/09 | 1,228 | 1,237 | 1,213 | 1,229 | +6 | +0.5% | 9,300 |
| 2025/05/08 | 1,222 | 1,223 | 1,210 | 1,223 | +3 | +0.2% | 3,900 |
| 2025/05/07 | 1,230 | 1,235 | 1,219 | 1,220 | -12 | -1% | 6,400 |
| 2025/05/02 | 1,261 | 1,261 | 1,215 | 1,232 | -23 | -1.8% | 17,000 |
| 2025/05/01 | 1,268 | 1,294 | 1,187 | 1,255 | -8 | -0.6% | 70,900 |
| 2025/04/30 | 1,261 | 1,266 | 1,236 | 1,263 | -22 | -1.7% | 17,400 |
| 2025/04/28 | 1,231 | 1,285 | 1,218 | 1,285 | +67 | +5.5% | 18,100 |
| 2025/04/25 | 1,212 | 1,221 | 1,207 | 1,218 | +6 | +0.5% | 4,600 |
| 2025/04/24 | 1,231 | 1,236 | 1,211 | 1,212 | -14 | -1.1% | 25,800 |
| 2025/04/23 | 1,235 | 1,235 | 1,220 | 1,226 | -2 | -0.2% | 7,400 |
| 2025/04/22 | 1,227 | 1,230 | 1,221 | 1,228 | +10 | +0.8% | 5,000 |
| 2025/04/21 | 1,218 | 1,220 | 1,213 | 1,218 | +14 | +1.2% | 7,200 |
| 2025/04/18 | 1,197 | 1,204 | 1,188 | 1,204 | +12 | +1% | 6,300 |
251～
300
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
