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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 1,308 | 1,320 | 1,304 | 1,309 | ±0 | ±0% | 7,000 |
| 2006/03/28 | 1,329 | 1,329 | 1,303 | 1,309 | -28 | -2.1% | 19,600 |
| 2006/03/27 | 1,345 | 1,345 | 1,337 | 1,337 | -8 | -0.6% | 46,600 |
| 2006/03/24 | 1,348 | 1,348 | 1,340 | 1,345 | -3 | -0.2% | 11,300 |
| 2006/03/23 | 1,349 | 1,351 | 1,345 | 1,348 | +1 | +0.1% | 9,400 |
| 2006/03/22 | 1,340 | 1,347 | 1,336 | 1,347 | +13 | +1% | 7,200 |
| 2006/03/20 | 1,330 | 1,335 | 1,325 | 1,334 | +9 | +0.7% | 8,300 |
| 2006/03/17 | 1,324 | 1,325 | 1,322 | 1,325 | +2 | +0.2% | 3,400 |
| 2006/03/16 | 1,325 | 1,325 | 1,318 | 1,323 | +3 | +0.2% | 5,900 |
| 2006/03/15 | 1,323 | 1,326 | 1,320 | 1,320 | -3 | -0.2% | 4,300 |
| 2006/03/14 | 1,321 | 1,323 | 1,316 | 1,323 | +8 | +0.6% | 3,700 |
| 2006/03/13 | 1,317 | 1,323 | 1,315 | 1,315 | +4 | +0.3% | 2,600 |
| 2006/03/10 | 1,307 | 1,317 | 1,307 | 1,311 | +4 | +0.3% | 2,700 |
| 2006/03/09 | 1,304 | 1,310 | 1,303 | 1,307 | +4 | +0.3% | 2,600 |
| 2006/03/08 | 1,304 | 1,304 | 1,301 | 1,303 | -1 | -0.1% | 1,900 |
| 2006/03/07 | 1,300 | 1,305 | 1,300 | 1,304 | +2 | +0.2% | 3,000 |
| 2006/03/06 | 1,302 | 1,304 | 1,300 | 1,302 | -3 | -0.2% | 2,400 |
| 2006/03/03 | 1,305 | 1,310 | 1,301 | 1,305 | ±0 | ±0% | 2,900 |
| 2006/03/02 | 1,308 | 1,315 | 1,305 | 1,305 | +1 | +0.1% | 4,900 |
| 2006/03/01 | 1,311 | 1,311 | 1,296 | 1,304 | -10 | -0.8% | 3,500 |
| 2006/02/28 | 1,330 | 1,330 | 1,250 | 1,314 | -15 | -1.1% | 11,900 |
| 2006/02/27 | 1,321 | 1,339 | 1,321 | 1,329 | +16 | +1.2% | 5,500 |
| 2006/02/24 | 1,304 | 1,319 | 1,290 | 1,313 | +29 | +2.3% | 7,200 |
| 2006/02/23 | 1,259 | 1,285 | 1,259 | 1,284 | +37 | +3% | 8,100 |
| 2006/02/22 | 1,251 | 1,266 | 1,246 | 1,247 | -2 | -0.2% | 8,400 |
| 2006/02/21 | 1,250 | 1,258 | 1,215 | 1,249 | -46 | -3.6% | 18,600 |
| 2006/02/20 | 1,305 | 1,320 | 1,295 | 1,295 | -65 | -4.8% | 7,700 |
| 2006/02/17 | 1,398 | 1,398 | 1,335 | 1,360 | -20 | -1.4% | 6,200 |
| 2006/02/16 | 1,392 | 1,392 | 1,372 | 1,380 | -20 | -1.4% | 700 |
| 2006/02/15 | 1,370 | 1,400 | 1,355 | 1,400 | +40 | +2.9% | 3,800 |
| 2006/02/14 | 1,370 | 1,380 | 1,335 | 1,360 | -10 | -0.7% | 12,300 |
| 2006/02/13 | 1,415 | 1,420 | 1,370 | 1,370 | -45 | -3.2% | 7,400 |
| 2006/02/10 | 1,416 | 1,416 | 1,400 | 1,415 | -2 | -0.1% | 5,000 |
| 2006/02/09 | 1,416 | 1,420 | 1,415 | 1,417 | ±0 | ±0% | 5,300 |
| 2006/02/08 | 1,418 | 1,420 | 1,415 | 1,417 | +1 | +0.1% | 7,200 |
| 2006/02/07 | 1,417 | 1,419 | 1,412 | 1,416 | +1 | +0.1% | 5,300 |
| 2006/02/06 | 1,424 | 1,424 | 1,415 | 1,415 | -3 | -0.2% | 7,300 |
| 2006/02/03 | 1,424 | 1,435 | 1,418 | 1,418 | -6 | -0.4% | 11,500 |
| 2006/02/02 | 1,435 | 1,440 | 1,423 | 1,424 | -2 | -0.1% | 11,400 |
| 2006/02/01 | 1,437 | 1,449 | 1,425 | 1,426 | -3 | -0.2% | 19,600 |
| 2006/01/31 | 1,430 | 1,430 | 1,421 | 1,429 | +8 | +0.6% | 9,200 |
| 2006/01/30 | 1,422 | 1,430 | 1,418 | 1,421 | +13 | +0.9% | 12,700 |
| 2006/01/27 | 1,387 | 1,408 | 1,385 | 1,408 | +32 | +2.3% | 10,600 |
| 2006/01/26 | 1,381 | 1,385 | 1,375 | 1,376 | ±0 | ±0% | 3,200 |
| 2006/01/25 | 1,382 | 1,382 | 1,375 | 1,376 | -2 | -0.1% | 8,300 |
| 2006/01/24 | 1,369 | 1,391 | 1,369 | 1,378 | -10 | -0.7% | 13,300 |
| 2006/01/23 | 1,388 | 1,408 | 1,388 | 1,388 | -3 | -0.2% | 9,700 |
| 2006/01/20 | 1,420 | 1,420 | 1,382 | 1,391 | -29 | -2% | 14,100 |
| 2006/01/19 | 1,300 | 1,420 | 1,300 | 1,420 | +101 | +7.7% | 20,100 |
| 2006/01/18 | 1,401 | 1,411 | 1,290 | 1,319 | -102 | -7.2% | 42,500 |
4751～
4800
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
