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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,841 | 1,841 | 1,840 | 1,841 | ±0 | ±0% | 1,100 |
| 2024/10/21 | 1,840 | 1,841 | 1,840 | 1,841 | +1 | +0.1% | 2,900 |
| 2024/10/18 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 500 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,842 | 1,842 | 1,840 | 1,842 | -20 | -1.1% | 400 |
| 2024/10/15 | 1,861 | 1,862 | 1,845 | 1,862 | +14 | +0.8% | 1,200 |
| 2024/10/11 | 1,845 | 1,848 | 1,845 | 1,848 | +3 | +0.2% | 1,000 |
| 2024/10/10 | 1,858 | 1,858 | 1,842 | 1,845 | -10 | -0.5% | 700 |
| 2024/10/09 | 1,890 | 1,890 | 1,855 | 1,855 | -35 | -1.9% | 2,400 |
| 2024/10/08 | 1,878 | 1,890 | 1,878 | 1,890 | -8 | -0.4% | 1,200 |
| 2024/10/07 | 1,911 | 1,912 | 1,898 | 1,898 | -13 | -0.7% | 500 |
| 2024/10/04 | 1,909 | 1,915 | 1,908 | 1,911 | -4 | -0.2% | 1,600 |
| 2024/10/03 | 1,889 | 1,915 | 1,882 | 1,915 | +61 | +3.3% | 1,100 |
| 2024/10/02 | 1,869 | 1,869 | 1,854 | 1,854 | -46 | -2.4% | 900 |
| 2024/10/01 | 1,890 | 1,900 | 1,890 | 1,900 | +44 | +2.4% | 200 |
| 2024/09/30 | 1,895 | 1,895 | 1,855 | 1,856 | -44 | -2.3% | 1,600 |
| 2024/09/27 | 1,895 | 1,947 | 1,893 | 1,900 | -53 | -2.7% | 2,200 |
| 2024/09/26 | 1,947 | 1,957 | 1,931 | 1,953 | +28 | +1.5% | 2,400 |
| 2024/09/25 | 1,925 | 1,936 | 1,925 | 1,925 | +4 | +0.2% | 1,300 |
| 2024/09/24 | 1,967 | 1,967 | 1,917 | 1,921 | -47 | -2.4% | 2,100 |
| 2024/09/20 | 1,939 | 1,969 | 1,937 | 1,968 | +29 | +1.5% | 2,700 |
| 2024/09/19 | 1,908 | 1,939 | 1,908 | 1,939 | +39 | +2.1% | 3,700 |
| 2024/09/18 | 1,889 | 1,900 | 1,889 | 1,900 | +15 | +0.8% | 1,100 |
| 2024/09/17 | 1,856 | 1,885 | 1,856 | 1,885 | +29 | +1.6% | 1,500 |
| 2024/09/13 | 1,856 | 1,856 | 1,856 | 1,856 | +4 | +0.2% | 500 |
| 2024/09/12 | 1,834 | 1,858 | 1,834 | 1,852 | +13 | +0.7% | 600 |
| 2024/09/11 | 1,860 | 1,867 | 1,839 | 1,839 | -20 | -1.1% | 1,000 |
| 2024/09/10 | 1,861 | 1,865 | 1,859 | 1,859 | ±0 | ±0% | 900 |
| 2024/09/09 | 1,817 | 1,860 | 1,816 | 1,859 | +41 | +2.3% | 1,600 |
| 2024/09/06 | 1,832 | 1,840 | 1,812 | 1,818 | -32 | -1.7% | 3,900 |
| 2024/09/05 | 1,826 | 1,850 | 1,820 | 1,850 | -6 | -0.3% | 4,300 |
| 2024/09/04 | 1,895 | 1,895 | 1,801 | 1,856 | -53 | -2.8% | 7,500 |
| 2024/09/03 | 1,914 | 1,917 | 1,900 | 1,909 | -11 | -0.6% | 3,000 |
| 2024/09/02 | 1,920 | 1,940 | 1,896 | 1,920 | ±0 | ±0% | 4,700 |
| 2024/08/30 | 1,915 | 1,921 | 1,892 | 1,920 | +9 | +0.5% | 2,800 |
| 2024/08/29 | 1,926 | 1,932 | 1,910 | 1,911 | -4 | -0.2% | 2,100 |
| 2024/08/28 | 1,942 | 1,942 | 1,902 | 1,915 | -27 | -1.4% | 2,100 |
| 2024/08/27 | 1,957 | 1,959 | 1,942 | 1,942 | -15 | -0.8% | 3,100 |
| 2024/08/26 | 1,989 | 1,989 | 1,942 | 1,957 | +7 | +0.4% | 7,800 |
| 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 |
201～
250
件表示中 / 1136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 | 227,700円 | +9.7% | +4.9% | 3.86% | 12.14倍 | 1.23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 |
| システムソフト | 6,000円 | -27.7% | - | 0.00% | - | 1.21倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| フラー | 299,800円 | +11.2% | +1.1% | 0.00% | 31.77倍 | 5.14倍 |
|
- |
| リビンＴ | 374,500円 | +0.8% | +107.2% | 0.00% | 15.43倍 | 2.95倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
| サークレイス | 114,900円 | +20.9% | +71.6% | 0.00% | 21.81倍 | 5.05倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
