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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,436 | 1,446 | 1,415 | 1,421 | -39 | -2.7% | 156,300 |
| 2006/01/16 | 1,464 | 1,500 | 1,445 | 1,460 | -5 | -0.3% | 30,700 |
| 2006/01/13 | 1,469 | 1,485 | 1,465 | 1,465 | -3 | -0.2% | 21,700 |
| 2006/01/12 | 1,448 | 1,468 | 1,448 | 1,468 | +20 | +1.4% | 14,400 |
| 2006/01/11 | 1,437 | 1,478 | 1,437 | 1,448 | -2 | -0.1% | 19,800 |
| 2006/01/10 | 1,480 | 1,480 | 1,426 | 1,450 | +29 | +2% | 14,300 |
| 2006/01/06 | 1,400 | 1,425 | 1,398 | 1,421 | +22 | +1.6% | 14,800 |
| 2006/01/05 | 1,385 | 1,399 | 1,382 | 1,399 | +20 | +1.5% | 8,800 |
| 2006/01/04 | 1,367 | 1,379 | 1,367 | 1,379 | +17 | +1.2% | 4,100 |
| 2005/12/30 | 1,374 | 1,374 | 1,361 | 1,362 | -7 | -0.5% | 3,200 |
| 2005/12/29 | 1,361 | 1,380 | 1,360 | 1,369 | +14 | +1% | 10,300 |
| 2005/12/28 | 1,324 | 1,360 | 1,324 | 1,355 | +32 | +2.4% | 14,300 |
| 2005/12/27 | 1,318 | 1,323 | 1,318 | 1,323 | +6 | +0.5% | 8,100 |
| 2005/12/26 | 1,305 | 1,320 | 1,304 | 1,317 | +14 | +1.1% | 9,100 |
| 2005/12/22 | 1,310 | 1,311 | 1,300 | 1,303 | -7 | -0.5% | 3,000 |
| 2005/12/21 | 1,297 | 1,310 | 1,296 | 1,310 | +11 | +0.8% | 8,300 |
| 2005/12/20 | 1,295 | 1,310 | 1,295 | 1,299 | +2 | +0.2% | 9,800 |
| 2005/12/19 | 1,310 | 1,311 | 1,297 | 1,297 | -13 | -1% | 6,100 |
| 2005/12/16 | 1,324 | 1,324 | 1,300 | 1,310 | -18 | -1.4% | 1,900 |
| 2005/12/15 | 1,334 | 1,334 | 1,300 | 1,328 | -6 | -0.4% | 4,900 |
| 2005/12/14 | 1,326 | 1,335 | 1,320 | 1,334 | +9 | +0.7% | 2,700 |
| 2005/12/13 | 1,321 | 1,325 | 1,320 | 1,325 | +3 | +0.2% | 2,400 |
| 2005/12/12 | 1,350 | 1,350 | 1,320 | 1,322 | -13 | -1% | 4,600 |
| 2005/12/09 | 1,329 | 1,335 | 1,329 | 1,335 | +2 | +0.2% | 6,400 |
| 2005/12/08 | 1,300 | 1,333 | 1,300 | 1,333 | +33 | +2.5% | 8,000 |
| 2005/12/07 | 1,304 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 5,600 |
| 2005/12/06 | 1,319 | 1,320 | 1,291 | 1,305 | -14 | -1.1% | 8,100 |
| 2005/12/05 | 1,330 | 1,336 | 1,310 | 1,319 | +19 | +1.5% | 9,300 |
| 2005/12/02 | 1,280 | 1,310 | 1,280 | 1,300 | +30 | +2.4% | 16,800 |
| 2005/12/01 | 1,234 | 1,280 | 1,230 | 1,270 | +40 | +3.3% | 13,300 |
| 2005/11/30 | 1,234 | 1,234 | 1,228 | 1,230 | +1 | +0.1% | 3,900 |
| 2005/11/29 | 1,227 | 1,234 | 1,226 | 1,229 | +4 | +0.3% | 4,300 |
| 2005/11/28 | 1,225 | 1,225 | 1,220 | 1,225 | +5 | +0.4% | 4,200 |
| 2005/11/25 | 1,226 | 1,226 | 1,220 | 1,220 | -7 | -0.6% | 3,700 |
| 2005/11/24 | 1,225 | 1,229 | 1,225 | 1,227 | +7 | +0.6% | 2,200 |
| 2005/11/22 | 1,225 | 1,225 | 1,220 | 1,220 | ±0 | ±0% | 3,500 |
| 2005/11/21 | 1,212 | 1,228 | 1,212 | 1,220 | +10 | +0.8% | 7,200 |
| 2005/11/18 | 1,208 | 1,220 | 1,208 | 1,210 | -1 | -0.1% | 3,800 |
| 2005/11/17 | 1,210 | 1,214 | 1,203 | 1,211 | ±0 | ±0% | 4,400 |
| 2005/11/16 | 1,222 | 1,223 | 1,210 | 1,211 | +1 | +0.1% | 1,900 |
| 2005/11/15 | 1,228 | 1,229 | 1,210 | 1,210 | -18 | -1.5% | 2,200 |
| 2005/11/14 | 1,211 | 1,228 | 1,205 | 1,228 | +23 | +1.9% | 3,200 |
| 2005/11/11 | 1,201 | 1,207 | 1,201 | 1,205 | -6 | -0.5% | 3,800 |
| 2005/11/10 | 1,203 | 1,215 | 1,203 | 1,211 | ±0 | ±0% | 3,100 |
| 2005/11/09 | 1,212 | 1,220 | 1,210 | 1,211 | -2 | -0.2% | 5,200 |
| 2005/11/08 | 1,216 | 1,220 | 1,213 | 1,213 | -2 | -0.2% | 7,800 |
| 2005/11/07 | 1,221 | 1,224 | 1,215 | 1,215 | +2 | +0.2% | 7,600 |
| 2005/11/04 | 1,230 | 1,230 | 1,212 | 1,213 | -3 | -0.2% | 5,500 |
| 2005/11/02 | 1,220 | 1,220 | 1,216 | 1,216 | -2 | -0.2% | 2,000 |
| 2005/11/01 | 1,212 | 1,218 | 1,212 | 1,218 | ±0 | ±0% | 2,900 |
4801～
4850
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
