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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,385 | 1,398 | 1,356 | 1,356 | -33 | -2.4% | 5,900 |
| 2025/01/31 | 1,386 | 1,397 | 1,385 | 1,389 | -1 | -0.1% | 2,800 |
| 2025/01/30 | 1,420 | 1,425 | 1,375 | 1,390 | -30 | -2.1% | 8,100 |
| 2025/01/29 | 1,420 | 1,420 | 1,408 | 1,420 | +7 | +0.5% | 3,100 |
| 2025/01/28 | 1,411 | 1,420 | 1,399 | 1,413 | +14 | +1% | 5,100 |
| 2025/01/27 | 1,405 | 1,405 | 1,391 | 1,399 | +8 | +0.6% | 1,900 |
| 2025/01/24 | 1,394 | 1,398 | 1,382 | 1,391 | +11 | +0.8% | 1,000 |
| 2025/01/23 | 1,382 | 1,382 | 1,354 | 1,380 | +10 | +0.7% | 2,400 |
| 2025/01/22 | 1,371 | 1,383 | 1,370 | 1,370 | +7 | +0.5% | 1,500 |
| 2025/01/21 | 1,370 | 1,372 | 1,357 | 1,363 | +6 | +0.4% | 2,400 |
| 2025/01/20 | 1,361 | 1,382 | 1,346 | 1,357 | +15 | +1.1% | 2,900 |
| 2025/01/17 | 1,347 | 1,362 | 1,335 | 1,342 | -8 | -0.6% | 2,800 |
| 2025/01/16 | 1,371 | 1,375 | 1,350 | 1,350 | -23 | -1.7% | 3,200 |
| 2025/01/15 | 1,381 | 1,408 | 1,371 | 1,373 | -8 | -0.6% | 5,300 |
| 2025/01/14 | 1,385 | 1,410 | 1,380 | 1,381 | -10 | -0.7% | 2,500 |
| 2025/01/10 | 1,406 | 1,406 | 1,390 | 1,391 | -9 | -0.6% | 1,100 |
| 2025/01/09 | 1,420 | 1,445 | 1,400 | 1,400 | -20 | -1.4% | 3,800 |
| 2025/01/08 | 1,426 | 1,430 | 1,416 | 1,420 | -6 | -0.4% | 2,000 |
| 2025/01/07 | 1,432 | 1,457 | 1,422 | 1,426 | +4 | +0.3% | 5,200 |
| 2025/01/06 | 1,447 | 1,466 | 1,422 | 1,422 | +6 | +0.4% | 12,600 |
| 2024/12/30 | 1,425 | 1,425 | 1,406 | 1,416 | -2 | -0.1% | 8,600 |
| 2024/12/27 | 1,417 | 1,418 | 1,401 | 1,418 | +8 | +0.6% | 10,300 |
| 2024/12/26 | 1,399 | 1,410 | 1,398 | 1,410 | +11 | +0.8% | 7,800 |
| 2024/12/25 | 1,380 | 1,399 | 1,380 | 1,399 | +22 | +1.6% | 3,900 |
| 2024/12/24 | 1,378 | 1,384 | 1,373 | 1,377 | -7 | -0.5% | 2,200 |
| 2024/12/23 | 1,381 | 1,384 | 1,371 | 1,384 | +2 | +0.1% | 2,400 |
| 2024/12/20 | 1,377 | 1,382 | 1,365 | 1,382 | +4 | +0.3% | 5,200 |
| 2024/12/19 | 1,371 | 1,379 | 1,362 | 1,378 | +5 | +0.4% | 1,900 |
| 2024/12/18 | 1,378 | 1,378 | 1,373 | 1,373 | -5 | -0.4% | 400 |
| 2024/12/17 | 1,378 | 1,383 | 1,363 | 1,378 | +14 | +1% | 2,900 |
| 2024/12/16 | 1,363 | 1,379 | 1,363 | 1,364 | ±0 | ±0% | 3,200 |
| 2024/12/13 | 1,362 | 1,369 | 1,361 | 1,364 | -11 | -0.8% | 5,800 |
| 2024/12/12 | 1,384 | 1,384 | 1,363 | 1,375 | -6 | -0.4% | 4,600 |
| 2024/12/11 | 1,387 | 1,387 | 1,373 | 1,381 | +16 | +1.2% | 3,000 |
| 2024/12/10 | 1,372 | 1,384 | 1,365 | 1,365 | -1 | -0.1% | 2,400 |
| 2024/12/09 | 1,364 | 1,386 | 1,364 | 1,366 | -11 | -0.8% | 2,700 |
| 2024/12/06 | 1,362 | 1,379 | 1,362 | 1,377 | +7 | +0.5% | 2,800 |
| 2024/12/05 | 1,392 | 1,392 | 1,370 | 1,370 | -7 | -0.5% | 2,300 |
| 2024/12/04 | 1,372 | 1,398 | 1,372 | 1,377 | -3 | -0.2% | 3,200 |
| 2024/12/03 | 1,379 | 1,380 | 1,379 | 1,380 | +1 | +0.1% | 2,200 |
| 2024/12/02 | 1,364 | 1,394 | 1,364 | 1,379 | +18 | +1.3% | 3,400 |
| 2024/11/29 | 1,398 | 1,398 | 1,361 | 1,361 | -37 | -2.6% | 2,700 |
| 2024/11/28 | 1,395 | 1,398 | 1,378 | 1,398 | +30 | +2.2% | 4,200 |
| 2024/11/27 | 1,394 | 1,394 | 1,368 | 1,368 | -6 | -0.4% | 3,800 |
| 2024/11/26 | 1,374 | 1,375 | 1,369 | 1,374 | ±0 | ±0% | 1,900 |
| 2024/11/25 | 1,398 | 1,399 | 1,363 | 1,374 | -24 | -1.7% | 4,300 |
| 2024/11/22 | 1,369 | 1,399 | 1,368 | 1,398 | +29 | +2.1% | 4,100 |
| 2024/11/21 | 1,357 | 1,373 | 1,355 | 1,369 | +13 | +1% | 2,400 |
| 2024/11/20 | 1,362 | 1,362 | 1,350 | 1,356 | -10 | -0.7% | 1,600 |
| 2024/11/19 | 1,372 | 1,378 | 1,363 | 1,366 | -1 | -0.1% | 2,400 |
351～
400
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
