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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,760 | 1,760 | 1,735 | 1,735 | -25 | -1.4% | 200 |
| 2024/03/01 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 100 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 1,760 | 1,761 | 1,760 | 1,760 | -9 | -0.5% | 300 |
| 2024/02/27 | 1,792 | 1,797 | 1,757 | 1,769 | +17 | +1% | 700 |
| 2024/02/26 | 1,778 | 1,779 | 1,737 | 1,752 | -23 | -1.3% | 1,900 |
| 2024/02/22 | 1,761 | 1,775 | 1,732 | 1,775 | +15 | +0.9% | 900 |
| 2024/02/21 | 1,734 | 1,760 | 1,734 | 1,760 | +39 | +2.3% | 500 |
| 2024/02/20 | 1,754 | 1,755 | 1,714 | 1,721 | - | - | 900 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 1,730 | 1,754 | 1,730 | 1,754 | +24 | +1.4% | 400 |
| 2024/02/15 | 1,780 | 1,780 | 1,730 | 1,730 | +4 | +0.2% | 2,200 |
| 2024/02/14 | 1,726 | 1,752 | 1,707 | 1,726 | ±0 | ±0% | 2,600 |
| 2024/02/13 | 1,760 | 1,769 | 1,726 | 1,726 | -33 | -1.9% | 500 |
| 2024/02/09 | 1,732 | 1,759 | 1,732 | 1,759 | +21 | +1.2% | 800 |
| 2024/02/08 | 1,735 | 1,738 | 1,734 | 1,738 | +1 | +0.1% | 800 |
| 2024/02/07 | 1,700 | 1,737 | 1,700 | 1,737 | +37 | +2.2% | 200 |
| 2024/02/06 | 1,755 | 1,755 | 1,700 | 1,700 | -55 | -3.1% | 1,100 |
| 2024/02/05 | 1,809 | 1,809 | 1,755 | 1,755 | -30 | -1.7% | 6,100 |
| 2024/02/02 | 1,797 | 1,802 | 1,785 | 1,785 | -14 | -0.8% | 800 |
| 2024/02/01 | 1,797 | 1,827 | 1,797 | 1,799 | -25 | -1.4% | 1,000 |
| 2024/01/31 | 1,810 | 1,824 | 1,810 | 1,824 | +19 | +1.1% | 600 |
| 2024/01/30 | 1,788 | 1,805 | 1,788 | 1,805 | +17 | +1% | 200 |
| 2024/01/29 | 1,788 | 1,788 | 1,788 | 1,788 | -4 | -0.2% | 200 |
| 2024/01/26 | 1,799 | 1,800 | 1,791 | 1,792 | +9 | +0.5% | 1,100 |
| 2024/01/25 | 1,783 | 1,783 | 1,783 | 1,783 | ±0 | ±0% | 100 |
| 2024/01/24 | 1,769 | 1,798 | 1,769 | 1,783 | +14 | +0.8% | 800 |
| 2024/01/23 | 1,764 | 1,769 | 1,764 | 1,769 | -10 | -0.6% | 500 |
| 2024/01/22 | 1,761 | 1,800 | 1,760 | 1,779 | +24 | +1.4% | 1,200 |
| 2024/01/19 | 1,778 | 1,778 | 1,750 | 1,755 | +4 | +0.2% | 2,200 |
| 2024/01/18 | 1,785 | 1,823 | 1,750 | 1,751 | -49 | -2.7% | 2,800 |
| 2024/01/17 | 1,666 | 1,830 | 1,666 | 1,800 | +134 | +8% | 16,700 |
| 2024/01/16 | 1,612 | 1,680 | 1,612 | 1,666 | +55 | +3.4% | 2,800 |
| 2024/01/15 | 1,615 | 1,647 | 1,601 | 1,611 | -1 | -0.1% | 3,300 |
| 2024/01/12 | 1,615 | 1,615 | 1,600 | 1,612 | +17 | +1.1% | 2,500 |
| 2024/01/11 | 1,599 | 1,620 | 1,595 | 1,595 | -4 | -0.3% | 4,900 |
| 2024/01/10 | 1,595 | 1,600 | 1,595 | 1,599 | +16 | +1% | 500 |
| 2024/01/09 | 1,600 | 1,600 | 1,582 | 1,583 | -17 | -1.1% | 700 |
| 2024/01/05 | 1,588 | 1,600 | 1,588 | 1,600 | +12 | +0.8% | 3,500 |
| 2024/01/04 | 1,551 | 1,594 | 1,550 | 1,588 | +38 | +2.5% | 4,900 |
| 2023/12/29 | 1,565 | 1,565 | 1,541 | 1,550 | ±0 | ±0% | 800 |
| 2023/12/28 | 1,550 | 1,555 | 1,550 | 1,550 | -5 | -0.3% | 2,600 |
| 2023/12/27 | 1,563 | 1,564 | 1,535 | 1,555 | -31 | -2% | 4,100 |
| 2023/12/26 | 1,593 | 1,593 | 1,565 | 1,586 | +21 | +1.3% | 2,500 |
| 2023/12/25 | 1,564 | 1,565 | 1,560 | 1,565 | -5 | -0.3% | 1,400 |
| 2023/12/22 | 1,566 | 1,570 | 1,565 | 1,570 | +4 | +0.3% | 500 |
| 2023/12/21 | 1,567 | 1,567 | 1,564 | 1,566 | -1 | -0.1% | 1,000 |
| 2023/12/20 | 1,563 | 1,584 | 1,563 | 1,567 | -13 | -0.8% | 900 |
| 2023/12/19 | 1,574 | 1,580 | 1,562 | 1,580 | +16 | +1% | 700 |
| 2023/12/18 | 1,569 | 1,569 | 1,564 | 1,564 | -5 | -0.3% | 400 |
51～
100
件表示中 / 829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 | 167,900円 | +12.8% | +8.6% | - | - | - |
|
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 |
| アジアクエスト | 261,300円 | +28.1% | +29.2% | 0.00% | 14.44倍 | 2.75倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| ネットイヤー | 54,800円 | +13.0% | +107.6% | 1.09% | 18.71倍 | 1.41倍 |
|
顧客体験を重視したネットマーケティング支援に特徴。ＴＯＢでＮＴＴデータの傘下に |
| エーアイ | 72,300円 | - | - | - | - | 2.75倍 |
|
音声合成エンジンを開発・販売。防災無線など法人向けと個人向けで読み上げサービスを提供 |
| ＡＰＬＩＸ | 16,800円 | +12.6% | -37.3% | 0.00% | 12.41倍 | 1.46倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
