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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 1,104 | 1,120 | 1,103 | 1,120 | +16 | +1.4% | 4,400 |
| 2006/06/09 | 1,100 | 1,108 | 1,100 | 1,104 | -1 | -0.1% | 5,300 |
| 2006/06/08 | 1,120 | 1,120 | 1,100 | 1,105 | -20 | -1.8% | 5,300 |
| 2006/06/07 | 1,125 | 1,130 | 1,124 | 1,125 | -5 | -0.4% | 8,500 |
| 2006/06/06 | 1,150 | 1,150 | 1,130 | 1,130 | -20 | -1.7% | 5,100 |
| 2006/06/05 | 1,147 | 1,188 | 1,147 | 1,150 | +6 | +0.5% | 3,900 |
| 2006/06/02 | 1,166 | 1,166 | 1,130 | 1,144 | -31 | -2.6% | 5,900 |
| 2006/06/01 | 1,173 | 1,188 | 1,170 | 1,175 | -14 | -1.2% | 4,900 |
| 2006/05/31 | 1,179 | 1,189 | 1,171 | 1,189 | ±0 | ±0% | 6,100 |
| 2006/05/30 | 1,203 | 1,203 | 1,189 | 1,189 | -14 | -1.2% | 7,600 |
| 2006/05/29 | 1,203 | 1,203 | 1,201 | 1,203 | +1 | +0.1% | 5,400 |
| 2006/05/26 | 1,204 | 1,204 | 1,202 | 1,202 | -2 | -0.2% | 4,300 |
| 2006/05/25 | 1,203 | 1,208 | 1,202 | 1,204 | +1 | +0.1% | 1,700 |
| 2006/05/24 | 1,203 | 1,205 | 1,200 | 1,203 | ±0 | ±0% | 2,700 |
| 2006/05/23 | 1,202 | 1,203 | 1,201 | 1,203 | ±0 | ±0% | 1,600 |
| 2006/05/22 | 1,204 | 1,220 | 1,203 | 1,203 | +1 | +0.1% | 2,400 |
| 2006/05/19 | 1,200 | 1,202 | 1,200 | 1,202 | ±0 | ±0% | 2,000 |
| 2006/05/18 | 1,200 | 1,203 | 1,198 | 1,202 | -1 | -0.1% | 3,000 |
| 2006/05/17 | 1,203 | 1,210 | 1,202 | 1,203 | -7 | -0.6% | 3,200 |
| 2006/05/16 | 1,235 | 1,235 | 1,210 | 1,210 | -22 | -1.8% | 5,500 |
| 2006/05/15 | 1,235 | 1,236 | 1,230 | 1,232 | -2 | -0.2% | 7,600 |
| 2006/05/12 | 1,231 | 1,234 | 1,220 | 1,234 | ±0 | ±0% | 4,500 |
| 2006/05/11 | 1,241 | 1,241 | 1,234 | 1,234 | -7 | -0.6% | 1,600 |
| 2006/05/10 | 1,253 | 1,253 | 1,241 | 1,241 | -9 | -0.7% | 2,300 |
| 2006/05/09 | 1,252 | 1,252 | 1,250 | 1,250 | +9 | +0.7% | 3,000 |
| 2006/05/08 | 1,251 | 1,251 | 1,240 | 1,241 | +6 | +0.5% | 3,000 |
| 2006/05/02 | 1,236 | 1,238 | 1,233 | 1,235 | -1 | -0.1% | 3,000 |
| 2006/05/01 | 1,236 | 1,236 | 1,233 | 1,236 | ±0 | ±0% | 4,100 |
| 2006/04/28 | 1,240 | 1,244 | 1,236 | 1,236 | -8 | -0.6% | 2,600 |
| 2006/04/27 | 1,250 | 1,251 | 1,244 | 1,244 | -9 | -0.7% | 3,200 |
| 2006/04/26 | 1,254 | 1,254 | 1,250 | 1,253 | -1 | -0.1% | 900 |
| 2006/04/25 | 1,250 | 1,256 | 1,250 | 1,254 | -2 | -0.2% | 2,500 |
| 2006/04/24 | 1,266 | 1,266 | 1,256 | 1,256 | -14 | -1.1% | 3,900 |
| 2006/04/21 | 1,268 | 1,270 | 1,268 | 1,270 | +3 | +0.2% | 3,500 |
| 2006/04/20 | 1,272 | 1,272 | 1,267 | 1,267 | -5 | -0.4% | 4,400 |
| 2006/04/19 | 1,273 | 1,277 | 1,271 | 1,272 | -1 | -0.1% | 2,200 |
| 2006/04/18 | 1,277 | 1,277 | 1,271 | 1,273 | -6 | -0.5% | 2,300 |
| 2006/04/17 | 1,280 | 1,287 | 1,273 | 1,279 | -1 | -0.1% | 2,400 |
| 2006/04/14 | 1,290 | 1,290 | 1,270 | 1,280 | -14 | -1.1% | 6,200 |
| 2006/04/13 | 1,295 | 1,297 | 1,291 | 1,294 | -3 | -0.2% | 3,000 |
| 2006/04/12 | 1,299 | 1,300 | 1,295 | 1,297 | ±0 | ±0% | 4,200 |
| 2006/04/11 | 1,296 | 1,300 | 1,296 | 1,297 | +2 | +0.2% | 3,300 |
| 2006/04/10 | 1,300 | 1,300 | 1,295 | 1,295 | -5 | -0.4% | 6,600 |
| 2006/04/07 | 1,305 | 1,305 | 1,300 | 1,300 | -2 | -0.2% | 9,000 |
| 2006/04/06 | 1,307 | 1,310 | 1,302 | 1,302 | -5 | -0.4% | 6,100 |
| 2006/04/05 | 1,311 | 1,315 | 1,307 | 1,307 | -3 | -0.2% | 4,500 |
| 2006/04/04 | 1,311 | 1,320 | 1,310 | 1,310 | +1 | +0.1% | 6,800 |
| 2006/04/03 | 1,307 | 1,310 | 1,306 | 1,309 | +2 | +0.2% | 4,200 |
| 2006/03/31 | 1,317 | 1,317 | 1,306 | 1,307 | -3 | -0.2% | 4,800 |
| 2006/03/30 | 1,307 | 1,316 | 1,307 | 1,310 | +1 | +0.1% | 4,100 |
4701～
4750
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
