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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,398 | 1,414 | 1,398 | 1,400 | +3 | +0.2% | 6,300 |
| 2023/11/22 | 1,390 | 1,397 | 1,390 | 1,397 | +8 | +0.6% | 1,900 |
| 2023/11/21 | 1,399 | 1,399 | 1,381 | 1,389 | +10 | +0.7% | 5,100 |
| 2023/11/20 | 1,391 | 1,392 | 1,379 | 1,379 | -12 | -0.9% | 3,900 |
| 2023/11/17 | 1,372 | 1,391 | 1,366 | 1,391 | +25 | +1.8% | 6,300 |
| 2023/11/16 | 1,374 | 1,374 | 1,359 | 1,366 | -5 | -0.4% | 2,400 |
| 2023/11/15 | 1,364 | 1,378 | 1,364 | 1,371 | ±0 | ±0% | 2,300 |
| 2023/11/14 | 1,364 | 1,375 | 1,351 | 1,371 | +11 | +0.8% | 5,200 |
| 2023/11/13 | 1,364 | 1,364 | 1,341 | 1,360 | -4 | -0.3% | 3,400 |
| 2023/11/10 | 1,355 | 1,367 | 1,342 | 1,364 | +9 | +0.7% | 6,200 |
| 2023/11/09 | 1,344 | 1,358 | 1,341 | 1,355 | +12 | +0.9% | 2,800 |
| 2023/11/08 | 1,342 | 1,346 | 1,336 | 1,343 | -1 | -0.1% | 6,300 |
| 2023/11/07 | 1,344 | 1,349 | 1,342 | 1,344 | -9 | -0.7% | 5,300 |
| 2023/11/06 | 1,354 | 1,354 | 1,343 | 1,353 | -1 | -0.1% | 5,800 |
| 2023/11/02 | 1,359 | 1,359 | 1,341 | 1,354 | -10 | -0.7% | 9,800 |
| 2023/11/01 | 1,375 | 1,377 | 1,341 | 1,364 | -12 | -0.9% | 11,600 |
| 2023/10/31 | 1,393 | 1,393 | 1,367 | 1,376 | -10 | -0.7% | 6,100 |
| 2023/10/30 | 1,387 | 1,387 | 1,362 | 1,386 | +13 | +0.9% | 5,600 |
| 2023/10/27 | 1,355 | 1,373 | 1,355 | 1,373 | +27 | +2% | 7,800 |
| 2023/10/26 | 1,355 | 1,355 | 1,341 | 1,346 | -5 | -0.4% | 5,800 |
| 2023/10/25 | 1,354 | 1,360 | 1,343 | 1,351 | -3 | -0.2% | 6,900 |
| 2023/10/24 | 1,366 | 1,368 | 1,340 | 1,354 | -7 | -0.5% | 9,700 |
| 2023/10/23 | 1,383 | 1,383 | 1,360 | 1,361 | -29 | -2.1% | 14,200 |
| 2023/10/20 | 1,395 | 1,395 | 1,390 | 1,390 | -13 | -0.9% | 1,100 |
| 2023/10/19 | 1,413 | 1,413 | 1,400 | 1,403 | ±0 | ±0% | 1,500 |
| 2023/10/18 | 1,421 | 1,421 | 1,391 | 1,403 | -2 | -0.1% | 3,600 |
| 2023/10/17 | 1,424 | 1,424 | 1,400 | 1,405 | +10 | +0.7% | 2,800 |
| 2023/10/16 | 1,431 | 1,431 | 1,391 | 1,395 | -36 | -2.5% | 6,200 |
| 2023/10/13 | 1,423 | 1,433 | 1,411 | 1,431 | -10 | -0.7% | 4,600 |
| 2023/10/12 | 1,434 | 1,442 | 1,423 | 1,441 | +7 | +0.5% | 4,000 |
| 2023/10/11 | 1,424 | 1,443 | 1,410 | 1,434 | -14 | -1% | 9,700 |
| 2023/10/10 | 1,415 | 1,448 | 1,400 | 1,448 | +35 | +2.5% | 4,900 |
| 2023/10/06 | 1,413 | 1,413 | 1,401 | 1,413 | ±0 | ±0% | 7,000 |
| 2023/10/05 | 1,382 | 1,413 | 1,382 | 1,413 | +32 | +2.3% | 10,600 |
| 2023/10/04 | 1,384 | 1,393 | 1,381 | 1,381 | -13 | -0.9% | 5,400 |
| 2023/10/03 | 1,387 | 1,403 | 1,387 | 1,394 | +11 | +0.8% | 3,200 |
| 2023/10/02 | 1,406 | 1,420 | 1,383 | 1,383 | -21 | -1.5% | 9,300 |
| 2023/09/29 | 1,460 | 1,460 | 1,404 | 1,404 | -26 | -1.8% | 6,800 |
| 2023/09/28 | 1,458 | 1,458 | 1,408 | 1,430 | -23 | -1.6% | 12,800 |
| 2023/09/27 | 1,453 | 1,453 | 1,426 | 1,453 | ±0 | ±0% | 12,100 |
| 2023/09/26 | 1,441 | 1,453 | 1,433 | 1,453 | +13 | +0.9% | 4,400 |
| 2023/09/25 | 1,447 | 1,447 | 1,437 | 1,440 | -16 | -1.1% | 3,200 |
| 2023/09/22 | 1,437 | 1,470 | 1,433 | 1,456 | +17 | +1.2% | 8,600 |
| 2023/09/21 | 1,458 | 1,458 | 1,439 | 1,439 | +2 | +0.1% | 4,000 |
| 2023/09/20 | 1,445 | 1,455 | 1,437 | 1,437 | -16 | -1.1% | 5,600 |
| 2023/09/19 | 1,439 | 1,453 | 1,437 | 1,453 | +3 | +0.2% | 5,300 |
| 2023/09/15 | 1,435 | 1,450 | 1,430 | 1,450 | +11 | +0.8% | 5,500 |
| 2023/09/14 | 1,440 | 1,440 | 1,431 | 1,439 | -3 | -0.2% | 4,700 |
| 2023/09/13 | 1,433 | 1,442 | 1,433 | 1,442 | -8 | -0.6% | 3,000 |
| 2023/09/12 | 1,430 | 1,450 | 1,430 | 1,450 | +20 | +1.4% | 1,700 |
351～
400
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
