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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 1,080 | 1,085 | 1,077 | 1,080 | -9 | -0.8% | 3,900 |
| 2006/11/01 | 1,093 | 1,094 | 1,083 | 1,089 | -5 | -0.5% | 1,900 |
| 2006/10/31 | 1,093 | 1,094 | 1,086 | 1,094 | +3 | +0.3% | 5,200 |
| 2006/10/30 | 1,088 | 1,091 | 1,086 | 1,091 | +6 | +0.6% | 1,200 |
| 2006/10/27 | 1,084 | 1,088 | 1,082 | 1,085 | +1 | +0.1% | 3,500 |
| 2006/10/26 | 1,081 | 1,085 | 1,081 | 1,084 | +2 | +0.2% | 1,600 |
| 2006/10/25 | 1,084 | 1,085 | 1,082 | 1,082 | -3 | -0.3% | 2,800 |
| 2006/10/24 | 1,085 | 1,086 | 1,083 | 1,085 | ±0 | ±0% | 5,200 |
| 2006/10/23 | 1,092 | 1,092 | 1,085 | 1,085 | -4 | -0.4% | 1,800 |
| 2006/10/20 | 1,082 | 1,090 | 1,075 | 1,089 | +9 | +0.8% | 4,700 |
| 2006/10/19 | 1,088 | 1,090 | 1,080 | 1,080 | -7 | -0.6% | 6,900 |
| 2006/10/18 | 1,082 | 1,115 | 1,076 | 1,087 | +6 | +0.6% | 9,200 |
| 2006/10/17 | 1,075 | 1,082 | 1,075 | 1,081 | +6 | +0.6% | 1,400 |
| 2006/10/16 | 1,056 | 1,075 | 1,056 | 1,075 | -5 | -0.5% | 6,900 |
| 2006/10/13 | 1,084 | 1,084 | 1,050 | 1,080 | -5 | -0.5% | 7,300 |
| 2006/10/12 | 1,090 | 1,090 | 1,085 | 1,085 | -6 | -0.5% | 4,900 |
| 2006/10/11 | 1,090 | 1,092 | 1,090 | 1,091 | +1 | +0.1% | 3,200 |
| 2006/10/10 | 1,090 | 1,096 | 1,090 | 1,090 | -2 | -0.2% | 5,200 |
| 2006/10/06 | 1,096 | 1,096 | 1,092 | 1,092 | -5 | -0.5% | 8,300 |
| 2006/10/05 | 1,100 | 1,101 | 1,095 | 1,097 | -3 | -0.3% | 10,500 |
| 2006/10/04 | 1,103 | 1,103 | 1,099 | 1,100 | +1 | +0.1% | 2,600 |
| 2006/10/03 | 1,098 | 1,100 | 1,096 | 1,099 | +3 | +0.3% | 3,900 |
| 2006/10/02 | 1,096 | 1,098 | 1,096 | 1,096 | +1 | +0.1% | 3,400 |
| 2006/09/29 | 1,097 | 1,098 | 1,095 | 1,095 | -2 | -0.2% | 5,400 |
| 2006/09/28 | 1,099 | 1,099 | 1,095 | 1,097 | -4 | -0.4% | 4,300 |
| 2006/09/27 | 1,102 | 1,102 | 1,090 | 1,101 | -9 | -0.8% | 7,100 |
| 2006/09/26 | 1,119 | 1,119 | 1,101 | 1,110 | -15 | -1.3% | 21,500 |
| 2006/09/25 | 1,122 | 1,125 | 1,121 | 1,125 | +5 | +0.4% | 23,000 |
| 2006/09/22 | 1,119 | 1,123 | 1,116 | 1,120 | +5 | +0.4% | 5,300 |
| 2006/09/21 | 1,115 | 1,115 | 1,112 | 1,115 | +3 | +0.3% | 4,900 |
| 2006/09/20 | 1,115 | 1,115 | 1,111 | 1,112 | ±0 | ±0% | 5,000 |
| 2006/09/19 | 1,111 | 1,117 | 1,110 | 1,112 | +2 | +0.2% | 14,800 |
| 2006/09/15 | 1,109 | 1,111 | 1,104 | 1,110 | -2 | -0.2% | 10,000 |
| 2006/09/14 | 1,120 | 1,120 | 1,110 | 1,112 | -10 | -0.9% | 11,700 |
| 2006/09/13 | 1,127 | 1,128 | 1,122 | 1,122 | -4 | -0.4% | 18,900 |
| 2006/09/12 | 1,129 | 1,132 | 1,126 | 1,126 | -2 | -0.2% | 15,400 |
| 2006/09/11 | 1,130 | 1,133 | 1,125 | 1,128 | -1 | -0.1% | 19,800 |
| 2006/09/08 | 1,123 | 1,129 | 1,122 | 1,129 | -1 | -0.1% | 46,300 |
| 2006/09/07 | 1,109 | 1,130 | 1,090 | 1,130 | +8 | +0.7% | 201,600 |
| 2006/09/06 | 1,124 | 1,130 | 1,122 | 1,122 | +2 | +0.2% | 28,900 |
| 2006/09/05 | 1,126 | 1,128 | 1,120 | 1,120 | -10 | -0.9% | 16,400 |
| 2006/09/04 | 1,149 | 1,149 | 1,129 | 1,130 | -15 | -1.3% | 12,800 |
| 2006/09/01 | 1,166 | 1,166 | 1,143 | 1,145 | -16 | -1.4% | 8,500 |
| 2006/08/31 | 1,170 | 1,170 | 1,110 | 1,161 | -49 | -4% | 19,500 |
| 2006/08/30 | 1,205 | 1,214 | 1,203 | 1,210 | +9 | +0.7% | 1,200 |
| 2006/08/29 | 1,201 | 1,220 | 1,201 | 1,201 | ±0 | ±0% | 4,000 |
| 2006/08/28 | 1,208 | 1,209 | 1,201 | 1,201 | -12 | -1% | 1,800 |
| 2006/08/25 | 1,205 | 1,213 | 1,204 | 1,213 | +9 | +0.7% | 1,300 |
| 2006/08/24 | 1,214 | 1,214 | 1,204 | 1,204 | +3 | +0.2% | 600 |
| 2006/08/23 | 1,201 | 1,201 | 1,201 | 1,201 | -12 | -1% | 700 |
4601～
4650
件表示中 / 5862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 | 122,400円 | +10.7% | +0.9% | 3.76% | 11.43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 |
| ユニリタ | 191,000円 | +7.0% | +19.9% | 3.77% | 17.10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 |
| ＪＤＳＣ | 105,000円 | +0.2% | +24.0% | 0.00% | 39.14倍 | 3.93倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| オープンドア | 48,600円 | +4.0% | - | 0.00% | 150.93倍 | 3.48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 |
| ヤプリ | 116,900円 | +12.5% | +33.2% | 1.03% | 17.98倍 | 6.21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
