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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/15 | 1,573 | 1,573 | 1,569 | 1,569 | - | - | 600 |
| 2023/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/13 | 1,590 | 1,590 | 1,580 | 1,581 | -13 | -0.8% | 500 |
| 2023/12/12 | 1,593 | 1,594 | 1,593 | 1,594 | +1 | +0.1% | 200 |
| 2023/12/11 | 1,600 | 1,600 | 1,593 | 1,593 | -11 | -0.7% | 1,000 |
| 2023/12/08 | 1,601 | 1,604 | 1,597 | 1,604 | +2 | +0.1% | 4,300 |
| 2023/12/07 | 1,606 | 1,606 | 1,582 | 1,602 | -5 | -0.3% | 400 |
| 2023/12/06 | 1,607 | 1,607 | 1,607 | 1,607 | +20 | +1.3% | 500 |
| 2023/12/05 | 1,572 | 1,587 | 1,572 | 1,587 | +10 | +0.6% | 400 |
| 2023/12/04 | 1,572 | 1,586 | 1,572 | 1,577 | -14 | -0.9% | 300 |
| 2023/12/01 | 1,591 | 1,591 | 1,591 | 1,591 | -8 | -0.5% | 200 |
| 2023/11/30 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 300 |
| 2023/11/29 | 1,582 | 1,604 | 1,582 | 1,599 | +17 | +1.1% | 500 |
| 2023/11/28 | 1,582 | 1,595 | 1,581 | 1,582 | ±0 | ±0% | 1,200 |
| 2023/11/27 | 1,604 | 1,604 | 1,582 | 1,582 | -12 | -0.8% | 800 |
301～
350
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
