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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/06/12 | 1,830 | 1,830 | 1,810 | 1,810 | -20 | -1.1% | 1,300 |
| 2024/06/11 | 1,829 | 1,835 | 1,829 | 1,830 | +25 | +1.4% | 1,800 |
| 2024/06/10 | 1,795 | 1,828 | 1,788 | 1,805 | +10 | +0.6% | 600 |
| 2024/06/07 | 1,803 | 1,803 | 1,780 | 1,795 | -1 | -0.1% | 1,300 |
| 2024/06/06 | 1,838 | 1,870 | 1,761 | 1,796 | -40 | -2.2% | 2,700 |
| 2024/06/05 | 1,851 | 1,891 | 1,836 | 1,836 | -24 | -1.3% | 700 |
| 2024/06/04 | 1,875 | 1,875 | 1,830 | 1,860 | -15 | -0.8% | 1,500 |
| 2024/06/03 | 1,831 | 1,950 | 1,831 | 1,875 | +47 | +2.6% | 9,600 |
| 2024/05/31 | 1,738 | 2,025 | 1,734 | 1,828 | +186 | +11.3% | 30,400 |
| 2024/05/30 | 1,647 | 1,647 | 1,642 | 1,642 | -7 | -0.4% | 600 |
| 2024/05/29 | 1,659 | 1,659 | 1,649 | 1,649 | -25 | -1.5% | 800 |
| 2024/05/28 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 1,300 |
| 2024/05/27 | 1,671 | 1,674 | 1,671 | 1,674 | -1 | -0.1% | 600 |
| 2024/05/24 | 1,662 | 1,675 | 1,661 | 1,675 | +13 | +0.8% | 500 |
| 2024/05/23 | 1,687 | 1,687 | 1,662 | 1,662 | -25 | -1.5% | 400 |
| 2024/05/22 | 1,653 | 1,687 | 1,653 | 1,687 | +32 | +1.9% | 1,100 |
| 2024/05/21 | 1,689 | 1,689 | 1,649 | 1,655 | -15 | -0.9% | 500 |
| 2024/05/20 | 1,639 | 1,670 | 1,639 | 1,670 | - | - | 400 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 1,693 | 1,693 | 1,679 | 1,679 | +23 | +1.4% | 500 |
| 2024/05/15 | 1,673 | 1,673 | 1,656 | 1,656 | -34 | -2% | 200 |
| 2024/05/14 | 1,682 | 1,690 | 1,651 | 1,690 | +40 | +2.4% | 800 |
| 2024/05/13 | 1,663 | 1,665 | 1,650 | 1,650 | -29 | -1.7% | 1,300 |
| 2024/05/10 | 1,683 | 1,683 | 1,648 | 1,679 | -4 | -0.2% | 1,600 |
| 2024/05/09 | 1,600 | 1,699 | 1,600 | 1,683 | +109 | +6.9% | 7,100 |
| 2024/05/08 | 1,609 | 1,610 | 1,573 | 1,574 | -8 | -0.5% | 1,200 |
| 2024/05/07 | 1,584 | 1,608 | 1,582 | 1,582 | +9 | +0.6% | 1,800 |
| 2024/05/02 | 1,590 | 1,590 | 1,570 | 1,573 | -51 | -3.1% | 1,500 |
| 2024/05/01 | 1,600 | 1,624 | 1,595 | 1,624 | +24 | +1.5% | 600 |
| 2024/04/30 | 1,615 | 1,615 | 1,600 | 1,600 | -15 | -0.9% | 1,300 |
| 2024/04/26 | 1,610 | 1,640 | 1,608 | 1,615 | +5 | +0.3% | 1,200 |
| 2024/04/25 | 1,623 | 1,629 | 1,610 | 1,610 | -8 | -0.5% | 1,300 |
| 2024/04/24 | 1,618 | 1,639 | 1,618 | 1,618 | +6 | +0.4% | 700 |
201～
250
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
