4299: ハイマックス(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 7,100百万円
単元株式 100
PER/PBR/配当 8.45 / 0.96 / 30(2.62%)
権利/配当落日 16/03/29 / 15/12/07
年初来高/安 1,273.0(16/01/04) / 970.0(16/02/12)
上場来高/安 1,980.0(04/03/25) / 462.0(08/10/30)
信用買/売 8,400 / 3,600 (2.33)

株価時系列データ(日足)
2019/10/11 1840.0 1840.0 1816.0 1823.0 800
2019/10/10 1816.0 1831.0 1816.0 1820.0 600
2019/10/09 1806.0 1816.0 1806.0 1816.0 1100
2019/10/08 1823.0 1823.0 1821.0 1822.0 500
2019/10/07 1782.0 1830.0 1782.0 1828.0 3000
2019/10/04 1839.0 1847.0 1780.0 1822.0 3600
2019/10/03 1828.0 1835.0 1819.0 1832.0 900
2019/10/02 1860.0 1860.0 1829.0 1849.0 1500
2019/10/01 1859.0 1860.0 1838.0 1844.0 2900
2019/09/30 1870.0 1870.0 1847.0 1847.0 1400
2019/09/27 1874.0 1874.0 1847.0 1867.0 2500
2019/09/26 1861.0 1870.0 1861.0 1870.0 3800
2019/09/25 1853.0 1867.0 1853.0 1865.0 1100
2019/09/24 1861.0 1861.0 1837.0 1855.0 2400
2019/09/20 1850.0 1867.0 1848.0 1861.0 2200
2019/09/19 1839.0 1850.0 1831.0 1850.0 1600
2019/09/18 1850.0 1850.0 1835.0 1848.0 1300
2019/09/17 1843.0 1844.0 1833.0 1844.0 2800
2019/09/13 1850.0 1850.0 1816.0 1837.0 4000
2019/09/12 1817.0 1850.0 1814.0 1848.0 2600
2019/09/11 1815.0 1823.0 1814.0 1821.0 5600
2019/09/10 1825.0 1825.0 1804.0 1820.0 1900
2019/09/09 1835.0 1835.0 1829.0 1829.0 500
2019/09/06 1854.0 1854.0 1814.0 1844.0 800
2019/09/05 1807.0 1849.0 1763.0 1849.0 2800
2019/09/04 1833.0 1833.0 1811.0 1811.0 900
2019/09/03 1833.0 1844.0 1789.0 1833.0 2800
2019/09/02 1824.0 1843.0 1824.0 1843.0 400
2019/08/30 1816.0 1843.0 1806.0 1843.0 1400
2019/08/29 1825.0 1840.0 1816.0 1816.0 3200
2019/08/28 1796.0 1812.0 1756.0 1812.0 4500
2019/08/27 1751.0 1814.0 1751.0 1801.0 3000
2019/08/26 1697.0 1720.0 1697.0 1711.0 2300
2019/08/23 1718.0 1718.0 1695.0 1697.0 1200
2019/08/22 1714.0 1731.0 1698.0 1718.0 4500
2019/08/21 1731.0 1731.0 1707.0 1714.0 1500
2019/08/20 1764.0 1764.0 1740.0 1749.0 4000
2019/08/19 1734.0 1785.0 1734.0 1764.0 1500
2019/08/16 1787.0 1787.0 1769.0 1769.0 800
2019/08/15 1728.0 1794.0 1728.0 1770.0 3700
2019/08/14 1801.0 1815.0 1758.0 1768.0 7500
2019/08/13 1858.0 1858.0 1815.0 1828.0 3100
2019/08/09 1853.0 1865.0 1853.0 1858.0 1300
2019/08/08 1883.0 1883.0 1850.0 1855.0 1200
2019/08/07 1825.0 1880.0 1825.0 1880.0 8300
2019/08/06 1802.0 1827.0 1800.0 1826.0 4400
2019/08/05 1814.0 1824.0 1805.0 1815.0 3000
2019/08/02 1845.0 1845.0 1825.0 1825.0 1300
2019/08/01 1830.0 1845.0 1830.0 1845.0 1900
2019/07/31 1847.0 1847.0 1824.0 1824.0 2100
2019/07/30 1847.0 1847.0 1815.0 1842.0 2000
2019/07/29 1843.0 1843.0 1831.0 1842.0 2000
2019/07/26 1825.0 1833.0 1825.0 1833.0 1500
2019/07/25 1805.0 1827.0 1788.0 1822.0 1700
2019/07/24 1806.0 1806.0 1752.0 1800.0 5000
2019/07/23 1812.0 1815.0 1810.0 1810.0 1000
2019/07/22 1819.0 1837.0 1800.0 1821.0 3700
2019/07/19 1777.0 1819.0 1765.0 1816.0 1900
2019/07/18 1804.0 1806.0 1778.0 1796.0 4300
2019/07/17 1795.0 1811.0 1795.0 1804.0 1700
2019/07/16 1786.0 1815.0 1762.0 1808.0 5000
2019/07/12 1812.0 1821.0 1805.0 1805.0 1200
2019/07/11 1835.0 1835.0 1799.0 1812.0 4900
2019/07/10 1815.0 1837.0 1814.0 1829.0 2600