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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,664 | 1,664 | 1,612 | 1,612 | -12 | -0.7% | 600 |
| 2024/04/22 | 1,635 | 1,635 | 1,624 | 1,624 | -8 | -0.5% | 400 |
| 2024/04/19 | 1,650 | 1,650 | 1,629 | 1,632 | -18 | -1.1% | 2,300 |
| 2024/04/18 | 1,652 | 1,674 | 1,650 | 1,650 | -42 | -2.5% | 800 |
| 2024/04/17 | 1,696 | 1,696 | 1,692 | 1,692 | +12 | +0.7% | 200 |
| 2024/04/16 | 1,635 | 1,680 | 1,635 | 1,680 | +12 | +0.7% | 700 |
| 2024/04/15 | 1,668 | 1,668 | 1,668 | 1,668 | +32 | +2% | 100 |
| 2024/04/12 | 1,663 | 1,666 | 1,636 | 1,636 | -7 | -0.4% | 700 |
| 2024/04/11 | 1,673 | 1,673 | 1,633 | 1,643 | -55 | -3.2% | 500 |
| 2024/04/10 | 1,644 | 1,698 | 1,601 | 1,698 | +48 | +2.9% | 1,900 |
| 2024/04/09 | 1,661 | 1,661 | 1,650 | 1,650 | -12 | -0.7% | 700 |
| 2024/04/08 | 1,710 | 1,710 | 1,655 | 1,662 | -52 | -3% | 2,100 |
| 2024/04/05 | 1,717 | 1,717 | 1,714 | 1,714 | -1 | -0.1% | 1,000 |
| 2024/04/04 | 1,715 | 1,715 | 1,715 | 1,715 | -1 | -0.1% | 200 |
| 2024/04/03 | 1,700 | 1,716 | 1,690 | 1,716 | -1 | -0.1% | 800 |
| 2024/04/02 | 1,737 | 1,737 | 1,717 | 1,717 | -53 | -3% | 400 |
| 2024/04/01 | 1,770 | 1,770 | 1,770 | 1,770 | +5 | +0.3% | 100 |
| 2024/03/29 | 1,730 | 1,765 | 1,730 | 1,765 | +35 | +2% | 500 |
| 2024/03/28 | 1,715 | 1,737 | 1,715 | 1,730 | +15 | +0.9% | 300 |
| 2024/03/27 | 1,725 | 1,725 | 1,715 | 1,715 | -10 | -0.6% | 600 |
| 2024/03/26 | 1,768 | 1,768 | 1,715 | 1,725 | -30 | -1.7% | 1,600 |
| 2024/03/25 | 1,736 | 1,755 | 1,702 | 1,755 | +30 | +1.7% | 1,500 |
| 2024/03/22 | 1,730 | 1,745 | 1,725 | 1,725 | -11 | -0.6% | 700 |
| 2024/03/21 | 1,750 | 1,750 | 1,736 | 1,736 | +5 | +0.3% | 400 |
| 2024/03/19 | 1,746 | 1,746 | 1,731 | 1,731 | -14 | -0.8% | 300 |
| 2024/03/18 | 1,740 | 1,745 | 1,739 | 1,745 | +25 | +1.5% | 600 |
| 2024/03/15 | 1,732 | 1,732 | 1,720 | 1,720 | ±0 | ±0% | 600 |
| 2024/03/14 | 1,733 | 1,733 | 1,720 | 1,720 | -5 | -0.3% | 400 |
| 2024/03/13 | 1,735 | 1,735 | 1,725 | 1,725 | -10 | -0.6% | 200 |
| 2024/03/12 | 1,735 | 1,735 | 1,735 | 1,735 | +10 | +0.6% | 500 |
| 2024/03/11 | 1,782 | 1,789 | 1,720 | 1,725 | -75 | -4.2% | 1,900 |
| 2024/03/08 | 1,755 | 1,800 | 1,744 | 1,800 | +52 | +3% | 1,400 |
| 2024/03/07 | 1,750 | 1,750 | 1,735 | 1,748 | +10 | +0.6% | 700 |
| 2024/03/06 | 1,738 | 1,738 | 1,738 | 1,738 | +2 | +0.1% | 200 |
| 2024/03/05 | 1,736 | 1,736 | 1,736 | 1,736 | +1 | +0.1% | 100 |
| 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 |
251～
300
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
