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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,910 | 1,950 | 1,886 | 1,950 | +34 | +1.8% | 4,900 |
| 2024/08/22 | 1,932 | 1,960 | 1,916 | 1,916 | -38 | -1.9% | 6,300 |
| 2024/08/21 | 1,935 | 2,012 | 1,925 | 1,954 | -81 | -4% | 26,800 |
| 2024/08/20 | 1,633 | 2,035 | 1,615 | 2,035 | +400 | +24.5% | 9,300 |
| 2024/08/19 | 1,600 | 1,635 | 1,600 | 1,635 | +25 | +1.6% | 1,600 |
| 2024/08/16 | 1,595 | 1,610 | 1,594 | 1,610 | +8 | +0.5% | 1,600 |
| 2024/08/15 | 1,614 | 1,614 | 1,561 | 1,602 | +3 | +0.2% | 800 |
| 2024/08/14 | 1,570 | 1,599 | 1,570 | 1,599 | +68 | +4.4% | 2,000 |
| 2024/08/13 | 1,544 | 1,544 | 1,531 | 1,531 | +31 | +2.1% | 500 |
| 2024/08/09 | 1,548 | 1,569 | 1,500 | 1,500 | -40 | -2.6% | 1,100 |
| 2024/08/08 | 1,473 | 1,559 | 1,473 | 1,540 | -13 | -0.8% | 2,200 |
| 2024/08/07 | 1,496 | 1,649 | 1,489 | 1,553 | +17 | +1.1% | 7,100 |
| 2024/08/06 | 1,367 | 1,570 | 1,367 | 1,536 | +209 | +15.7% | 2,600 |
| 2024/08/05 | 1,630 | 1,639 | 1,327 | 1,327 | -357 | -21.2% | 12,100 |
| 2024/08/02 | 1,646 | 1,684 | 1,645 | 1,684 | +14 | +0.8% | 3,100 |
| 2024/08/01 | 1,675 | 1,675 | 1,670 | 1,670 | -5 | -0.3% | 800 |
| 2024/07/31 | 1,673 | 1,675 | 1,673 | 1,675 | +2 | +0.1% | 300 |
| 2024/07/30 | 1,688 | 1,688 | 1,673 | 1,673 | ±0 | ±0% | 300 |
| 2024/07/29 | 1,673 | 1,673 | 1,673 | 1,673 | -11 | -0.7% | 400 |
| 2024/07/26 | 1,688 | 1,688 | 1,684 | 1,684 | +4 | +0.2% | 900 |
| 2024/07/25 | 1,680 | 1,680 | 1,670 | 1,680 | -8 | -0.5% | 700 |
| 2024/07/24 | 1,688 | 1,688 | 1,688 | 1,688 | ±0 | ±0% | 700 |
| 2024/07/23 | 1,675 | 1,688 | 1,675 | 1,688 | +19 | +1.1% | 1,200 |
| 2024/07/22 | 1,668 | 1,670 | 1,668 | 1,669 | -1 | -0.1% | 700 |
| 2024/07/19 | 1,670 | 1,672 | 1,667 | 1,670 | +3 | +0.2% | 800 |
| 2024/07/18 | 1,674 | 1,690 | 1,667 | 1,667 | -20 | -1.2% | 6,200 |
| 2024/07/17 | 1,683 | 1,687 | 1,669 | 1,687 | +13 | +0.8% | 1,400 |
| 2024/07/16 | 1,692 | 1,693 | 1,674 | 1,674 | -11 | -0.7% | 3,800 |
| 2024/07/12 | 1,700 | 1,700 | 1,680 | 1,685 | -15 | -0.9% | 2,400 |
| 2024/07/11 | 1,709 | 1,709 | 1,688 | 1,700 | -9 | -0.5% | 1,400 |
| 2024/07/10 | 1,683 | 1,750 | 1,683 | 1,709 | +39 | +2.3% | 2,900 |
| 2024/07/09 | 1,695 | 1,695 | 1,661 | 1,670 | -32 | -1.9% | 3,800 |
| 2024/07/08 | 1,741 | 1,741 | 1,702 | 1,702 | -14 | -0.8% | 1,400 |
| 2024/07/05 | 1,710 | 1,716 | 1,695 | 1,716 | +7 | +0.4% | 1,600 |
| 2024/07/04 | 1,733 | 1,733 | 1,680 | 1,709 | -14 | -0.8% | 4,000 |
| 2024/07/03 | 1,702 | 1,725 | 1,680 | 1,723 | +21 | +1.2% | 3,900 |
| 2024/07/02 | 1,737 | 1,737 | 1,700 | 1,702 | -47 | -2.7% | 3,600 |
| 2024/07/01 | 1,773 | 1,773 | 1,720 | 1,749 | +16 | +0.9% | 3,800 |
| 2024/06/28 | 1,758 | 1,758 | 1,720 | 1,733 | -24 | -1.4% | 3,500 |
| 2024/06/27 | 1,726 | 1,774 | 1,726 | 1,757 | +5 | +0.3% | 2,800 |
| 2024/06/26 | 1,775 | 1,775 | 1,739 | 1,752 | -23 | -1.3% | 2,200 |
| 2024/06/25 | 1,723 | 1,777 | 1,714 | 1,775 | +53 | +3.1% | 2,600 |
| 2024/06/24 | 1,758 | 1,804 | 1,710 | 1,722 | -36 | -2% | 3,800 |
| 2024/06/21 | 1,750 | 1,758 | 1,729 | 1,758 | -7 | -0.4% | 2,000 |
| 2024/06/20 | 1,807 | 1,807 | 1,753 | 1,765 | -42 | -2.3% | 2,400 |
| 2024/06/19 | 1,792 | 1,807 | 1,781 | 1,807 | +17 | +0.9% | 1,600 |
| 2024/06/18 | 1,829 | 1,829 | 1,790 | 1,790 | -79 | -4.2% | 1,200 |
| 2024/06/17 | 1,806 | 1,869 | 1,800 | 1,869 | +43 | +2.4% | 3,800 |
| 2024/06/14 | 1,839 | 1,839 | 1,760 | 1,826 | +27 | +1.5% | 1,900 |
| 2024/06/13 | 1,810 | 1,811 | 1,759 | 1,799 | -11 | -0.6% | 2,400 |
201～
250
件表示中 / 1097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 | 223,800円 | +5.0% | +2.2% | 3.93% | 12.16倍 | 1.21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 |
| ヴィッツ | 120,000円 | +36.6% | +29.7% | 1.25% | 15.43倍 | 1.82倍 |
|
組み込みソフト・自動運転開発用ソフト・受託。車載に強み、コンサル業務も。アイシン出資 |
| トレードワクス | 128,000円 | +13.3% | - | 1.56% | 49.94倍 | 3.91倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ｒａｋｕｍｏ | 85,100円 | +11.7% | +5.6% | 1.06% | 19.12倍 | 3.04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 |
| Ｌｉｎｋ－ＵＧ | 34,700円 | +31.6% | - | 0.00% | 54.05倍 | 1.82倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
市場注目の銘柄
チャート関連のコラム
