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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 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 |
| 2023/11/24 | 1,580 | 1,594 | 1,580 | 1,594 | +14 | +0.9% | 1,000 |
| 2023/11/22 | 1,579 | 1,580 | 1,579 | 1,580 | +1 | +0.1% | 400 |
| 2023/11/21 | 1,585 | 1,585 | 1,569 | 1,579 | -6 | -0.4% | 1,200 |
| 2023/11/20 | 1,580 | 1,585 | 1,580 | 1,585 | +6 | +0.4% | 700 |
| 2023/11/17 | 1,579 | 1,579 | 1,579 | 1,579 | -9 | -0.6% | 200 |
| 2023/11/16 | 1,586 | 1,588 | 1,586 | 1,588 | +2 | +0.1% | 300 |
| 2023/11/15 | 1,590 | 1,590 | 1,586 | 1,586 | -4 | -0.3% | 1,300 |
| 2023/11/14 | 1,658 | 1,658 | 1,558 | 1,590 | -110 | -6.5% | 7,100 |
| 2023/11/13 | 1,679 | 1,700 | 1,679 | 1,700 | +23 | +1.4% | 200 |
| 2023/11/10 | 1,677 | 1,677 | 1,677 | 1,677 | -14 | -0.8% | 500 |
| 2023/11/09 | 1,700 | 1,700 | 1,691 | 1,691 | -9 | -0.5% | 1,000 |
| 2023/11/08 | 1,725 | 1,725 | 1,700 | 1,700 | - | - | 400 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 1,718 | 1,719 | 1,700 | 1,718 | +18 | +1.1% | 600 |
| 2023/11/02 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 100 |
| 2023/11/01 | 1,671 | 1,700 | 1,653 | 1,700 | +32 | +1.9% | 1,600 |
| 2023/10/31 | 1,672 | 1,672 | 1,668 | 1,668 | -30 | -1.8% | 400 |
351～
400
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
