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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 1,174 | 1,180 | 1,150 | 1,180 | ±0 | ±0% | 5,300 |
| 2005/08/16 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 2,900 |
| 2005/08/15 | 1,183 | 1,185 | 1,177 | 1,180 | +6 | +0.5% | 1,300 |
| 2005/08/12 | 1,177 | 1,177 | 1,174 | 1,174 | +5 | +0.4% | 400 |
| 2005/08/11 | 1,170 | 1,170 | 1,152 | 1,169 | ±0 | ±0% | 900 |
| 2005/08/10 | 1,142 | 1,169 | 1,142 | 1,169 | +27 | +2.4% | 2,700 |
| 2005/08/09 | 1,145 | 1,145 | 1,130 | 1,142 | -5 | -0.4% | 1,900 |
| 2005/08/08 | 1,110 | 1,147 | 1,110 | 1,147 | +44 | +4% | 2,700 |
| 2005/08/05 | 1,170 | 1,180 | 1,101 | 1,103 | -73 | -6.2% | 14,600 |
| 2005/08/04 | 1,180 | 1,180 | 1,173 | 1,176 | -1 | -0.1% | 2,200 |
| 2005/08/03 | 1,190 | 1,190 | 1,177 | 1,177 | -13 | -1.1% | 1,900 |
| 2005/08/02 | 1,180 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 5,700 |
| 2005/08/01 | 1,200 | 1,210 | 1,200 | 1,200 | +5 | +0.4% | 3,000 |
| 2005/07/29 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 400 |
| 2005/07/28 | 1,200 | 1,200 | 1,188 | 1,195 | +5 | +0.4% | 2,400 |
| 2005/07/27 | 1,192 | 1,192 | 1,190 | 1,190 | -2 | -0.2% | 1,700 |
| 2005/07/26 | 1,200 | 1,200 | 1,192 | 1,192 | +1 | +0.1% | 1,300 |
| 2005/07/25 | 1,182 | 1,205 | 1,182 | 1,191 | +11 | +0.9% | 1,700 |
| 2005/07/22 | 1,181 | 1,183 | 1,180 | 1,180 | +3 | +0.3% | 1,400 |
| 2005/07/21 | 1,177 | 1,177 | 1,176 | 1,177 | +1 | +0.1% | 1,500 |
| 2005/07/20 | 1,173 | 1,189 | 1,173 | 1,176 | +4 | +0.3% | 1,100 |
| 2005/07/19 | 1,190 | 1,190 | 1,171 | 1,172 | -8 | -0.7% | 3,600 |
| 2005/07/15 | 1,181 | 1,190 | 1,177 | 1,180 | ±0 | ±0% | 1,700 |
| 2005/07/14 | 1,190 | 1,190 | 1,180 | 1,180 | -7 | -0.6% | 2,600 |
| 2005/07/13 | 1,180 | 1,190 | 1,171 | 1,187 | +7 | +0.6% | 1,700 |
| 2005/07/12 | 1,190 | 1,199 | 1,170 | 1,180 | -1 | -0.1% | 3,800 |
| 2005/07/11 | 1,193 | 1,210 | 1,181 | 1,181 | -11 | -0.9% | 3,300 |
| 2005/07/08 | 1,220 | 1,220 | 1,192 | 1,192 | -8 | -0.7% | 1,500 |
| 2005/07/07 | 1,220 | 1,222 | 1,200 | 1,200 | -20 | -1.6% | 3,900 |
| 2005/07/06 | 1,220 | 1,220 | 1,220 | 1,220 | -5 | -0.4% | 1,400 |
| 2005/07/05 | 1,250 | 1,250 | 1,225 | 1,225 | -20 | -1.6% | 4,600 |
| 2005/07/04 | 1,245 | 1,270 | 1,225 | 1,245 | +35 | +2.9% | 4,500 |
| 2005/07/01 | 1,205 | 1,230 | 1,203 | 1,210 | -10 | -0.8% | 7,600 |
| 2005/06/30 | 1,209 | 1,220 | 1,200 | 1,220 | +26 | +2.2% | 3,300 |
| 2005/06/29 | 1,189 | 1,194 | 1,178 | 1,194 | +4 | +0.3% | 800 |
| 2005/06/28 | 1,171 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 1,500 |
| 2005/06/27 | 1,150 | 1,170 | 1,150 | 1,170 | +16 | +1.4% | 1,700 |
| 2005/06/24 | 1,149 | 1,155 | 1,149 | 1,154 | +9 | +0.8% | 1,100 |
| 2005/06/23 | 1,144 | 1,145 | 1,144 | 1,145 | -2 | -0.2% | 2,400 |
| 2005/06/22 | 1,147 | 1,147 | 1,146 | 1,147 | -3 | -0.3% | 1,100 |
| 2005/06/21 | 1,148 | 1,150 | 1,146 | 1,150 | +4 | +0.3% | 3,900 |
| 2005/06/20 | 1,150 | 1,159 | 1,146 | 1,146 | +1 | +0.1% | 1,800 |
| 2005/06/17 | 1,142 | 1,150 | 1,142 | 1,145 | -1 | -0.1% | 1,700 |
| 2005/06/16 | 1,145 | 1,151 | 1,145 | 1,146 | -2 | -0.2% | 1,000 |
| 2005/06/15 | 1,155 | 1,155 | 1,148 | 1,148 | -7 | -0.6% | 500 |
| 2005/06/14 | 1,150 | 1,155 | 1,149 | 1,155 | +5 | +0.4% | 700 |
| 2005/06/13 | 1,165 | 1,167 | 1,150 | 1,150 | +4 | +0.3% | 600 |
| 2005/06/10 | 1,146 | 1,160 | 1,146 | 1,146 | ±0 | ±0% | 700 |
| 2005/06/09 | 1,147 | 1,147 | 1,146 | 1,146 | ±0 | ±0% | 1,000 |
| 2005/06/08 | 1,195 | 1,195 | 1,146 | 1,146 | -43 | -3.6% | 1,400 |
4901～
4950
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
