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 |
|---|---|---|---|---|---|---|---|
| 2005/10/31 | 1,219 | 1,219 | 1,215 | 1,218 | -1 | -0.1% | 3,100 |
| 2005/10/28 | 1,211 | 1,219 | 1,210 | 1,219 | -3 | -0.2% | 2,200 |
| 2005/10/27 | 1,230 | 1,230 | 1,215 | 1,222 | +12 | +1% | 4,600 |
| 2005/10/26 | 1,205 | 1,210 | 1,201 | 1,210 | +1 | +0.1% | 400 |
| 2005/10/25 | 1,200 | 1,209 | 1,200 | 1,209 | +7 | +0.6% | 800 |
| 2005/10/24 | 1,207 | 1,210 | 1,200 | 1,202 | -7 | -0.6% | 1,400 |
| 2005/10/21 | 1,198 | 1,209 | 1,198 | 1,209 | +1 | +0.1% | 700 |
| 2005/10/20 | 1,204 | 1,208 | 1,200 | 1,208 | +7 | +0.6% | 2,800 |
| 2005/10/19 | 1,220 | 1,221 | 1,201 | 1,201 | -29 | -2.4% | 2,100 |
| 2005/10/18 | 1,220 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 800 |
| 2005/10/17 | 1,239 | 1,239 | 1,220 | 1,220 | -8 | -0.7% | 1,800 |
| 2005/10/14 | 1,223 | 1,228 | 1,220 | 1,228 | -11 | -0.9% | 1,200 |
| 2005/10/13 | 1,240 | 1,240 | 1,239 | 1,239 | +4 | +0.3% | 800 |
| 2005/10/12 | 1,237 | 1,237 | 1,220 | 1,235 | ±0 | ±0% | 1,000 |
| 2005/10/11 | 1,216 | 1,235 | 1,210 | 1,235 | +19 | +1.6% | 2,800 |
| 2005/10/07 | 1,225 | 1,225 | 1,216 | 1,216 | -5 | -0.4% | 400 |
| 2005/10/06 | 1,230 | 1,230 | 1,221 | 1,221 | -14 | -1.1% | 2,300 |
| 2005/10/05 | 1,230 | 1,236 | 1,221 | 1,235 | +15 | +1.2% | 1,700 |
| 2005/10/04 | 1,235 | 1,235 | 1,215 | 1,220 | -8 | -0.7% | 1,500 |
| 2005/10/03 | 1,230 | 1,230 | 1,215 | 1,228 | +9 | +0.7% | 1,600 |
| 2005/09/30 | 1,208 | 1,219 | 1,208 | 1,219 | +17 | +1.4% | 600 |
| 2005/09/29 | 1,211 | 1,211 | 1,201 | 1,202 | -7 | -0.6% | 1,100 |
| 2005/09/28 | 1,220 | 1,220 | 1,201 | 1,209 | -11 | -0.9% | 1,200 |
| 2005/09/27 | 1,220 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 1,300 |
| 2005/09/26 | 1,222 | 1,240 | 1,220 | 1,230 | +9 | +0.7% | 3,700 |
| 2005/09/22 | 1,220 | 1,221 | 1,216 | 1,221 | +1 | +0.1% | 4,400 |
| 2005/09/21 | 1,220 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 2,300 |
| 2005/09/20 | 1,219 | 1,219 | 1,210 | 1,210 | ±0 | ±0% | 2,000 |
| 2005/09/16 | 1,210 | 1,220 | 1,210 | 1,210 | ±0 | ±0% | 1,000 |
| 2005/09/15 | 1,210 | 1,211 | 1,208 | 1,210 | ±0 | ±0% | 1,400 |
| 2005/09/14 | 1,210 | 1,215 | 1,210 | 1,210 | -5 | -0.4% | 1,300 |
| 2005/09/13 | 1,215 | 1,215 | 1,215 | 1,215 | -5 | -0.4% | 300 |
| 2005/09/12 | 1,214 | 1,220 | 1,212 | 1,220 | -14 | -1.1% | 3,600 |
| 2005/09/09 | 1,225 | 1,234 | 1,210 | 1,234 | +9 | +0.7% | 2,000 |
| 2005/09/08 | 1,211 | 1,227 | 1,200 | 1,225 | -2 | -0.2% | 3,400 |
| 2005/09/07 | 1,205 | 1,229 | 1,200 | 1,227 | +11 | +0.9% | 3,000 |
| 2005/09/06 | 1,214 | 1,224 | 1,214 | 1,216 | -4 | -0.3% | 2,100 |
| 2005/09/05 | 1,231 | 1,231 | 1,216 | 1,220 | -10 | -0.8% | 1,300 |
| 2005/09/02 | 1,230 | 1,230 | 1,215 | 1,230 | +20 | +1.7% | 900 |
| 2005/09/01 | 1,205 | 1,210 | 1,205 | 1,210 | +7 | +0.6% | 2,600 |
| 2005/08/31 | 1,200 | 1,203 | 1,198 | 1,203 | +4 | +0.3% | 3,800 |
| 2005/08/30 | 1,193 | 1,200 | 1,190 | 1,199 | +6 | +0.5% | 3,200 |
| 2005/08/29 | 1,189 | 1,193 | 1,174 | 1,193 | +21 | +1.8% | 1,500 |
| 2005/08/26 | 1,172 | 1,190 | 1,172 | 1,172 | -8 | -0.7% | 4,300 |
| 2005/08/25 | 1,164 | 1,185 | 1,164 | 1,180 | ±0 | ±0% | 800 |
| 2005/08/24 | 1,162 | 1,185 | 1,162 | 1,180 | +18 | +1.5% | 3,800 |
| 2005/08/23 | 1,170 | 1,170 | 1,160 | 1,162 | -8 | -0.7% | 2,800 |
| 2005/08/22 | 1,179 | 1,179 | 1,170 | 1,170 | -8 | -0.7% | 1,400 |
| 2005/08/19 | 1,180 | 1,180 | 1,171 | 1,178 | +8 | +0.7% | 700 |
| 2005/08/18 | 1,179 | 1,179 | 1,170 | 1,170 | -10 | -0.8% | 300 |
4851～
4900
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
