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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 3,375 | 3,495 | 3,330 | 3,475 | +95 | +2.8% | 5,400 |
| 2021/08/02 | 3,335 | 3,380 | 3,330 | 3,380 | +50 | +1.5% | 2,900 |
| 2021/07/30 | 3,335 | 3,365 | 3,330 | 3,330 | -45 | -1.3% | 2,200 |
| 2021/07/29 | 3,315 | 3,375 | 3,315 | 3,375 | +55 | +1.7% | 2,500 |
| 2021/07/28 | 3,350 | 3,365 | 3,320 | 3,320 | -30 | -0.9% | 2,600 |
| 2021/07/27 | 3,360 | 3,380 | 3,350 | 3,350 | -45 | -1.3% | 2,600 |
| 2021/07/26 | 3,440 | 3,440 | 3,375 | 3,395 | +50 | +1.5% | 2,300 |
| 2021/07/21 | 3,350 | 3,380 | 3,330 | 3,345 | +25 | +0.8% | 3,300 |
| 2021/07/20 | 3,410 | 3,415 | 3,310 | 3,320 | -135 | -3.9% | 8,600 |
| 2021/07/19 | 3,550 | 3,550 | 3,455 | 3,455 | -65 | -1.8% | 4,000 |
| 2021/07/16 | 3,550 | 3,550 | 3,500 | 3,520 | +10 | +0.3% | 2,900 |
| 2021/07/15 | 3,570 | 3,570 | 3,490 | 3,510 | -45 | -1.3% | 4,900 |
| 2021/07/14 | 3,430 | 3,565 | 3,410 | 3,555 | +125 | +3.6% | 7,600 |
| 2021/07/13 | 3,470 | 3,490 | 3,415 | 3,430 | -60 | -1.7% | 9,700 |
| 2021/07/12 | 3,535 | 3,575 | 3,485 | 3,490 | -35 | -1% | 10,500 |
| 2021/07/09 | 3,465 | 3,535 | 3,440 | 3,525 | -40 | -1.1% | 14,400 |
| 2021/07/08 | 3,610 | 3,610 | 3,515 | 3,565 | ±0 | ±0% | 5,600 |
| 2021/07/07 | 3,535 | 3,590 | 3,515 | 3,565 | +10 | +0.3% | 4,300 |
| 2021/07/06 | 3,600 | 3,600 | 3,535 | 3,555 | -45 | -1.3% | 7,100 |
| 2021/07/05 | 3,510 | 3,600 | 3,510 | 3,600 | +95 | +2.7% | 16,700 |
| 2021/07/02 | 3,655 | 3,660 | 3,505 | 3,505 | -150 | -4.1% | 24,700 |
| 2021/07/01 | 3,730 | 3,795 | 3,640 | 3,655 | -25 | -0.7% | 13,900 |
| 2021/06/30 | 3,725 | 3,725 | 3,630 | 3,680 | -45 | -1.2% | 14,400 |
| 2021/06/29 | 3,465 | 3,725 | 3,465 | 3,725 | +205 | +5.8% | 28,900 |
| 2021/06/28 | 3,400 | 3,560 | 3,400 | 3,520 | +120 | +3.5% | 28,900 |
| 2021/06/25 | 3,490 | 3,490 | 3,325 | 3,400 | +35 | +1% | 9,800 |
| 2021/06/24 | 3,400 | 3,500 | 3,365 | 3,365 | -75 | -2.2% | 17,200 |
| 2021/06/23 | 3,300 | 3,445 | 3,300 | 3,440 | +190 | +5.8% | 25,700 |
| 2021/06/22 | 3,275 | 3,290 | 3,205 | 3,250 | +150 | +4.8% | 14,900 |
| 2021/06/21 | 3,085 | 3,190 | 3,070 | 3,100 | -10 | -0.3% | 8,300 |
| 2021/06/18 | 3,125 | 3,125 | 3,070 | 3,110 | +15 | +0.5% | 2,200 |
| 2021/06/17 | 3,090 | 3,120 | 3,070 | 3,095 | +15 | +0.5% | 2,100 |
| 2021/06/16 | 3,100 | 3,120 | 3,075 | 3,080 | -20 | -0.6% | 1,700 |
| 2021/06/15 | 3,120 | 3,125 | 3,080 | 3,100 | -10 | -0.3% | 2,300 |
| 2021/06/14 | 3,110 | 3,110 | 3,090 | 3,110 | +10 | +0.3% | 2,000 |
| 2021/06/11 | 3,130 | 3,130 | 3,085 | 3,100 | +5 | +0.2% | 1,900 |
| 2021/06/10 | 3,100 | 3,120 | 3,080 | 3,095 | -5 | -0.2% | 2,400 |
| 2021/06/09 | 3,090 | 3,120 | 3,060 | 3,100 | +15 | +0.5% | 1,700 |
| 2021/06/08 | 3,065 | 3,085 | 3,060 | 3,085 | +55 | +1.8% | 2,000 |
| 2021/06/07 | 3,050 | 3,070 | 3,020 | 3,030 | +20 | +0.7% | 3,200 |
| 2021/06/04 | 3,020 | 3,080 | 3,005 | 3,010 | +15 | +0.5% | 5,700 |
| 2021/06/03 | 2,980 | 3,020 | 2,980 | 2,995 | +10 | +0.3% | 2,300 |
| 2021/06/02 | 2,971 | 2,999 | 2,968 | 2,985 | +7 | +0.2% | 2,900 |
| 2021/06/01 | 2,995 | 2,995 | 2,968 | 2,978 | -18 | -0.6% | 2,400 |
| 2021/05/31 | 2,978 | 3,040 | 2,978 | 2,996 | +11 | +0.4% | 3,200 |
| 2021/05/28 | 2,981 | 3,020 | 2,981 | 2,985 | +4 | +0.1% | 1,000 |
| 2021/05/27 | 2,995 | 2,995 | 2,965 | 2,981 | -34 | -1.1% | 1,900 |
| 2021/05/26 | 3,125 | 3,125 | 2,999 | 3,015 | -105 | -3.4% | 6,600 |
| 2021/05/25 | 3,145 | 3,145 | 3,095 | 3,120 | -25 | -0.8% | 2,500 |
| 2021/05/24 | 3,180 | 3,180 | 3,115 | 3,145 | +15 | +0.5% | 7,200 |
901～
950
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
