東和ハイシステムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 1,799 | 1,799 | 1,772 | 1,772 | -27 | -1.5% | 600 |
| 2023/04/14 | 1,800 | 1,805 | 1,757 | 1,799 | +14 | +0.8% | 1,800 |
| 2023/04/13 | 1,777 | 1,785 | 1,755 | 1,785 | +7 | +0.4% | 3,700 |
| 2023/04/12 | 1,778 | 1,778 | 1,760 | 1,778 | ±0 | ±0% | 1,500 |
| 2023/04/11 | 1,774 | 1,778 | 1,751 | 1,778 | +27 | +1.5% | 900 |
| 2023/04/10 | 1,775 | 1,783 | 1,751 | 1,751 | +20 | +1.2% | 2,500 |
| 2023/04/07 | 1,765 | 1,765 | 1,717 | 1,731 | -35 | -2% | 1,200 |
| 2023/04/06 | 1,734 | 1,766 | 1,734 | 1,766 | +17 | +1% | 500 |
| 2023/04/05 | 1,767 | 1,767 | 1,739 | 1,749 | -18 | -1% | 1,400 |
| 2023/04/04 | 1,743 | 1,767 | 1,743 | 1,767 | +8 | +0.5% | 400 |
| 2023/04/03 | 1,754 | 1,759 | 1,754 | 1,759 | -1 | -0.1% | 500 |
| 2023/03/31 | 1,731 | 1,762 | 1,731 | 1,760 | +15 | +0.9% | 1,000 |
| 2023/03/30 | 1,745 | 1,779 | 1,730 | 1,745 | +11 | +0.6% | 2,500 |
| 2023/03/29 | 1,750 | 1,759 | 1,734 | 1,734 | -3 | -0.2% | 1,100 |
| 2023/03/28 | 1,740 | 1,740 | 1,737 | 1,737 | -3 | -0.2% | 200 |
| 2023/03/27 | 1,732 | 1,741 | 1,732 | 1,740 | +9 | +0.5% | 1,200 |
| 2023/03/24 | 1,746 | 1,767 | 1,731 | 1,731 | -7 | -0.4% | 3,300 |
| 2023/03/23 | 1,715 | 1,738 | 1,715 | 1,738 | +3 | +0.2% | 1,200 |
| 2023/03/22 | 1,764 | 1,764 | 1,735 | 1,735 | +7 | +0.4% | 300 |
| 2023/03/20 | 1,729 | 1,733 | 1,728 | 1,728 | ±0 | ±0% | 600 |
| 2023/03/17 | 1,772 | 1,772 | 1,708 | 1,728 | -54 | -3% | 7,200 |
| 2023/03/16 | 1,728 | 1,815 | 1,728 | 1,782 | +14 | +0.8% | 4,400 |
| 2023/03/15 | 1,767 | 1,798 | 1,767 | 1,768 | +1 | +0.1% | 2,600 |
| 2023/03/14 | 1,750 | 1,775 | 1,750 | 1,767 | +20 | +1.1% | 4,100 |
| 2023/03/13 | 1,766 | 1,798 | 1,732 | 1,747 | -49 | -2.7% | 3,000 |
| 2023/03/10 | 1,797 | 1,799 | 1,765 | 1,796 | ±0 | ±0% | 1,400 |
| 2023/03/09 | 1,805 | 1,828 | 1,758 | 1,796 | -4 | -0.2% | 4,900 |
| 2023/03/08 | 1,733 | 1,810 | 1,722 | 1,800 | +81 | +4.7% | 5,300 |
| 2023/03/07 | 1,690 | 1,719 | 1,690 | 1,719 | +24 | +1.4% | 4,500 |
| 2023/03/06 | 1,687 | 1,703 | 1,680 | 1,695 | +13 | +0.8% | 1,300 |
| 2023/03/03 | 1,732 | 1,732 | 1,681 | 1,682 | -10 | -0.6% | 4,700 |
| 2023/03/02 | 1,681 | 1,710 | 1,680 | 1,692 | +9 | +0.5% | 5,500 |
| 2023/03/01 | 1,717 | 1,717 | 1,680 | 1,683 | -56 | -3.2% | 9,200 |
| 2023/02/28 | 1,775 | 1,775 | 1,733 | 1,739 | -35 | -2% | 7,000 |
| 2023/02/27 | 1,789 | 1,830 | 1,770 | 1,774 | -41 | -2.3% | 9,200 |
| 2023/02/24 | 1,824 | 1,858 | 1,800 | 1,815 | +5 | +0.3% | 2,300 |
| 2023/02/22 | 1,800 | 1,827 | 1,772 | 1,810 | -6 | -0.3% | 5,000 |
| 2023/02/21 | 1,821 | 1,844 | 1,816 | 1,816 | -27 | -1.5% | 4,200 |
| 2023/02/20 | 1,861 | 1,861 | 1,841 | 1,843 | -30 | -1.6% | 2,300 |
| 2023/02/17 | 1,871 | 1,885 | 1,870 | 1,873 | -22 | -1.2% | 2,500 |
| 2023/02/16 | 1,974 | 1,974 | 1,876 | 1,895 | -54 | -2.8% | 17,700 |
| 2023/02/15 | 1,884 | 1,989 | 1,884 | 1,949 | +65 | +3.5% | 11,700 |
| 2023/02/14 | 1,871 | 1,917 | 1,870 | 1,884 | +13 | +0.7% | 9,000 |
| 2023/02/13 | 1,945 | 2,000 | 1,871 | 1,871 | -15 | -0.8% | 12,900 |
| 2023/02/10 | 1,952 | 1,975 | 1,871 | 1,886 | -84 | -4.3% | 20,500 |
| 2023/02/09 | 2,040 | 2,150 | 1,960 | 1,970 | -159 | -7.5% | 34,700 |
| 2023/02/08 | 1,980 | 2,137 | 1,868 | 2,129 | +81 | +4% | 90,800 |
| 2023/02/07 | 2,275 | 2,330 | 2,000 | 2,048 | +118 | +6.1% | 327,100 |
| 2023/02/06 | 1,539 | 1,930 | 1,539 | 1,930 | +400 | +26.1% | 59,400 |
| 2023/02/03 | 1,565 | 1,571 | 1,519 | 1,530 | -52 | -3.3% | 2,400 |
501～
550
件表示中 / 1064件
類似銘柄と比較する
現在ご覧いただいている「東和ハイシス」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 |
|---|---|---|---|---|---|---|---|---|
| 東和ハイシス | 219,500円 | +5.0% | +2.2% | 4.01% | 11.93倍 | 1.24倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
| ソフトフロントＨ | 9,500円 | +24.3% | - | 0.00% | 69.85倍 | 46.57倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ｒａｋｕｍｏ | 84,500円 | +11.7% | +5.6% | 1.07% | 18.98倍 | 3.02倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ｉ－ｐｌｕｇ | 123,400円 | +22.6% | +300.0% | 0.00% | 12.04倍 | 6.65倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| トーセ | 61,900円 | +30.0% | - | 4.04% | 58.67倍 | 0.78倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
市場注目の銘柄
チャート関連のコラム
