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 |
|---|---|---|---|---|---|---|---|
| 2021/10/15 | 3,400 | 3,400 | 3,330 | 3,375 | +45 | +1.4% | 5,700 |
| 2021/10/14 | 3,480 | 3,530 | 3,330 | 3,330 | -115 | -3.3% | 29,500 |
| 2021/10/13 | 3,305 | 3,560 | 3,285 | 3,445 | +140 | +4.2% | 19,400 |
| 2021/10/12 | 3,300 | 3,315 | 3,300 | 3,305 | -15 | -0.5% | 1,200 |
| 2021/10/11 | 3,210 | 3,340 | 3,210 | 3,320 | +115 | +3.6% | 4,400 |
| 2021/10/08 | 3,210 | 3,210 | 3,195 | 3,205 | +80 | +2.6% | 1,100 |
| 2021/10/07 | 3,110 | 3,190 | 3,100 | 3,125 | +60 | +2% | 4,200 |
| 2021/10/06 | 3,135 | 3,200 | 3,060 | 3,065 | -55 | -1.8% | 5,100 |
| 2021/10/05 | 3,180 | 3,210 | 3,045 | 3,120 | -130 | -4% | 8,100 |
| 2021/10/04 | 3,320 | 3,320 | 3,080 | 3,250 | -40 | -1.2% | 12,300 |
| 2021/10/01 | 3,355 | 3,380 | 3,140 | 3,290 | -120 | -3.5% | 21,700 |
| 2021/09/30 | 3,510 | 3,510 | 3,400 | 3,410 | -85 | -2.4% | 3,500 |
| 2021/09/29 | 3,450 | 3,495 | 3,420 | 3,495 | -20 | -0.6% | 5,700 |
| 2021/09/28 | 3,555 | 3,555 | 3,445 | 3,515 | -40 | -1.1% | 5,700 |
| 2021/09/27 | 3,590 | 3,645 | 3,555 | 3,555 | ±0 | ±0% | 9,500 |
| 2021/09/24 | 3,450 | 3,580 | 3,450 | 3,555 | +120 | +3.5% | 19,800 |
| 2021/09/22 | 3,470 | 3,560 | 3,415 | 3,435 | -5 | -0.1% | 15,300 |
| 2021/09/21 | 3,255 | 3,540 | 3,170 | 3,440 | +125 | +3.8% | 21,600 |
| 2021/09/17 | 3,200 | 3,315 | 3,200 | 3,315 | +135 | +4.2% | 5,700 |
| 2021/09/16 | 3,330 | 3,330 | 3,175 | 3,180 | -125 | -3.8% | 5,500 |
| 2021/09/15 | 3,340 | 3,340 | 3,260 | 3,305 | -45 | -1.3% | 2,300 |
| 2021/09/14 | 3,375 | 3,375 | 3,315 | 3,350 | -25 | -0.7% | 4,100 |
| 2021/09/13 | 3,380 | 3,380 | 3,365 | 3,375 | ±0 | ±0% | 1,200 |
| 2021/09/10 | 3,370 | 3,405 | 3,370 | 3,375 | -5 | -0.1% | 3,200 |
| 2021/09/09 | 3,350 | 3,380 | 3,350 | 3,380 | ±0 | ±0% | 1,100 |
| 2021/09/08 | 3,300 | 3,380 | 3,300 | 3,380 | +80 | +2.4% | 2,600 |
| 2021/09/07 | 3,310 | 3,320 | 3,280 | 3,300 | -15 | -0.5% | 3,400 |
| 2021/09/06 | 3,350 | 3,360 | 3,315 | 3,315 | -20 | -0.6% | 1,700 |
| 2021/09/03 | 3,390 | 3,390 | 3,205 | 3,335 | -55 | -1.6% | 4,800 |
| 2021/09/02 | 3,390 | 3,400 | 3,330 | 3,390 | +10 | +0.3% | 4,000 |
| 2021/09/01 | 3,415 | 3,415 | 3,375 | 3,380 | -15 | -0.4% | 1,200 |
| 2021/08/31 | 3,420 | 3,420 | 3,355 | 3,395 | -25 | -0.7% | 3,000 |
| 2021/08/30 | 3,185 | 3,440 | 3,140 | 3,420 | +235 | +7.4% | 23,600 |
| 2021/08/27 | 3,100 | 3,185 | 3,075 | 3,185 | +50 | +1.6% | 3,500 |
| 2021/08/26 | 3,160 | 3,165 | 3,100 | 3,135 | +5 | +0.2% | 2,500 |
| 2021/08/25 | 3,130 | 3,150 | 3,100 | 3,130 | ±0 | ±0% | 2,800 |
| 2021/08/24 | 3,020 | 3,130 | 3,020 | 3,130 | +115 | +3.8% | 3,800 |
| 2021/08/23 | 3,030 | 3,030 | 2,980 | 3,015 | -25 | -0.8% | 5,500 |
| 2021/08/20 | 3,065 | 3,065 | 2,973 | 3,040 | -25 | -0.8% | 8,200 |
| 2021/08/19 | 3,040 | 3,110 | 3,010 | 3,065 | -25 | -0.8% | 4,900 |
| 2021/08/18 | 3,200 | 3,205 | 2,959 | 3,090 | -140 | -4.3% | 20,100 |
| 2021/08/17 | 3,280 | 3,280 | 3,205 | 3,230 | -35 | -1.1% | 4,600 |
| 2021/08/16 | 3,315 | 3,350 | 3,260 | 3,265 | -90 | -2.7% | 3,800 |
| 2021/08/13 | 3,275 | 3,355 | 3,260 | 3,355 | +85 | +2.6% | 6,100 |
| 2021/08/12 | 3,310 | 3,350 | 3,240 | 3,270 | +30 | +0.9% | 8,700 |
| 2021/08/11 | 3,575 | 3,635 | 3,110 | 3,240 | -275 | -7.8% | 39,500 |
| 2021/08/10 | 3,595 | 3,595 | 3,495 | 3,515 | -10 | -0.3% | 10,500 |
| 2021/08/06 | 3,500 | 3,525 | 3,480 | 3,525 | +90 | +2.6% | 5,900 |
| 2021/08/05 | 3,575 | 3,590 | 3,425 | 3,435 | -115 | -3.2% | 9,400 |
| 2021/08/04 | 3,475 | 3,565 | 3,475 | 3,550 | +75 | +2.2% | 4,000 |
851～
900
件表示中 / 1047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 | 202,200円 | +5.0% | +2.2% | 4.35% | 10.99倍 | 1.15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 |
| トレードワクス | 116,100円 | +13.3% | - | 1.72% | 45.30倍 | 3.54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 |
| ＯＤＫ | 55,000円 | +14.2% | -17.2% | 1.82% | 13.23倍 | 0.77倍 |
|
システム開発・運用会社。入試関連支援業務が主力。利益は下期集中。学研ＨＤが筆頭株主に |
| ザッパラス | 33,000円 | -1.7% | 0.0% | 1.52% | 18.51倍 | 0.51倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| サイバーＳ | 25,800円 | +0.5% | - | 0.00% | - | 4.10倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
市場注目の銘柄
チャート関連のコラム
