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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 3,120 | 3,145 | 3,100 | 3,110 | -15 | -0.5% | 3,600 |
| 2021/11/09 | 3,200 | 3,200 | 3,110 | 3,125 | -75 | -2.3% | 3,100 |
| 2021/11/08 | 3,205 | 3,240 | 3,155 | 3,200 | -10 | -0.3% | 3,800 |
| 2021/11/05 | 3,210 | 3,275 | 3,190 | 3,210 | -30 | -0.9% | 2,700 |
| 2021/11/04 | 3,270 | 3,270 | 3,230 | 3,240 | +15 | +0.5% | 1,600 |
| 2021/11/02 | 3,185 | 3,225 | 3,185 | 3,225 | +40 | +1.3% | 1,500 |
| 2021/11/01 | 3,210 | 3,215 | 3,175 | 3,185 | +25 | +0.8% | 1,800 |
| 2021/10/29 | 3,235 | 3,235 | 3,140 | 3,160 | -70 | -2.2% | 3,400 |
| 2021/10/28 | 3,215 | 3,230 | 3,200 | 3,230 | -5 | -0.2% | 1,000 |
| 2021/10/27 | 3,240 | 3,240 | 3,210 | 3,235 | -35 | -1.1% | 2,100 |
| 2021/10/26 | 3,265 | 3,315 | 3,240 | 3,270 | +25 | +0.8% | 4,100 |
| 2021/10/25 | 3,180 | 3,245 | 3,175 | 3,245 | +65 | +2% | 1,300 |
| 2021/10/22 | 3,155 | 3,210 | 3,155 | 3,180 | -5 | -0.2% | 1,600 |
| 2021/10/21 | 3,170 | 3,225 | 3,170 | 3,185 | -10 | -0.3% | 2,200 |
| 2021/10/20 | 3,230 | 3,265 | 3,180 | 3,195 | -60 | -1.8% | 6,600 |
| 2021/10/19 | 3,315 | 3,315 | 3,190 | 3,255 | -70 | -2.1% | 4,500 |
| 2021/10/18 | 3,380 | 3,380 | 3,325 | 3,325 | -50 | -1.5% | 2,100 |
| 2021/10/15 | 3,400 | 3,400 | 3,330 | 3,375 | +45 | +1.4% | 5,700 |
| 2021/10/14 | 3,480 | 3,530 | 3,330 | 3,330 | -115 | -3.3% | 29,500 |
| 2021/10/13 | 3,305 | 3,560 | 3,285 | 3,445 | +140 | +4.2% | 19,400 |
| 2021/10/12 | 3,300 | 3,315 | 3,300 | 3,305 | -15 | -0.5% | 1,200 |
| 2021/10/11 | 3,210 | 3,340 | 3,210 | 3,320 | +115 | +3.6% | 4,400 |
| 2021/10/08 | 3,210 | 3,210 | 3,195 | 3,205 | +80 | +2.6% | 1,100 |
| 2021/10/07 | 3,110 | 3,190 | 3,100 | 3,125 | +60 | +2% | 4,200 |
| 2021/10/06 | 3,135 | 3,200 | 3,060 | 3,065 | -55 | -1.8% | 5,100 |
| 2021/10/05 | 3,180 | 3,210 | 3,045 | 3,120 | -130 | -4% | 8,100 |
| 2021/10/04 | 3,320 | 3,320 | 3,080 | 3,250 | -40 | -1.2% | 12,300 |
| 2021/10/01 | 3,355 | 3,380 | 3,140 | 3,290 | -120 | -3.5% | 21,700 |
| 2021/09/30 | 3,510 | 3,510 | 3,400 | 3,410 | -85 | -2.4% | 3,500 |
| 2021/09/29 | 3,450 | 3,495 | 3,420 | 3,495 | -20 | -0.6% | 5,700 |
| 2021/09/28 | 3,555 | 3,555 | 3,445 | 3,515 | -40 | -1.1% | 5,700 |
| 2021/09/27 | 3,590 | 3,645 | 3,555 | 3,555 | ±0 | ±0% | 9,500 |
| 2021/09/24 | 3,450 | 3,580 | 3,450 | 3,555 | +120 | +3.5% | 19,800 |
| 2021/09/22 | 3,470 | 3,560 | 3,415 | 3,435 | -5 | -0.1% | 15,300 |
| 2021/09/21 | 3,255 | 3,540 | 3,170 | 3,440 | +125 | +3.8% | 21,600 |
| 2021/09/17 | 3,200 | 3,315 | 3,200 | 3,315 | +135 | +4.2% | 5,700 |
| 2021/09/16 | 3,330 | 3,330 | 3,175 | 3,180 | -125 | -3.8% | 5,500 |
| 2021/09/15 | 3,340 | 3,340 | 3,260 | 3,305 | -45 | -1.3% | 2,300 |
| 2021/09/14 | 3,375 | 3,375 | 3,315 | 3,350 | -25 | -0.7% | 4,100 |
| 2021/09/13 | 3,380 | 3,380 | 3,365 | 3,375 | ±0 | ±0% | 1,200 |
| 2021/09/10 | 3,370 | 3,405 | 3,370 | 3,375 | -5 | -0.1% | 3,200 |
| 2021/09/09 | 3,350 | 3,380 | 3,350 | 3,380 | ±0 | ±0% | 1,100 |
| 2021/09/08 | 3,300 | 3,380 | 3,300 | 3,380 | +80 | +2.4% | 2,600 |
| 2021/09/07 | 3,310 | 3,320 | 3,280 | 3,300 | -15 | -0.5% | 3,400 |
| 2021/09/06 | 3,350 | 3,360 | 3,315 | 3,315 | -20 | -0.6% | 1,700 |
| 2021/09/03 | 3,390 | 3,390 | 3,205 | 3,335 | -55 | -1.6% | 4,800 |
| 2021/09/02 | 3,390 | 3,400 | 3,330 | 3,390 | +10 | +0.3% | 4,000 |
| 2021/09/01 | 3,415 | 3,415 | 3,375 | 3,380 | -15 | -0.4% | 1,200 |
| 2021/08/31 | 3,420 | 3,420 | 3,355 | 3,395 | -25 | -0.7% | 3,000 |
| 2021/08/30 | 3,185 | 3,440 | 3,140 | 3,420 | +235 | +7.4% | 23,600 |
851～
900
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
