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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,873 | 1,873 | 1,855 | 1,855 | -30 | -1.6% | 3,800 |
| 2025/01/20 | 1,886 | 1,886 | 1,885 | 1,885 | -3 | -0.2% | 500 |
| 2025/01/17 | 1,894 | 1,894 | 1,861 | 1,888 | -7 | -0.4% | 6,100 |
| 2025/01/16 | 1,919 | 1,919 | 1,895 | 1,895 | -35 | -1.8% | 4,100 |
| 2025/01/15 | 1,913 | 1,938 | 1,912 | 1,930 | +14 | +0.7% | 1,800 |
| 2025/01/14 | 1,933 | 1,933 | 1,912 | 1,916 | -18 | -0.9% | 1,600 |
| 2025/01/10 | 1,911 | 1,935 | 1,908 | 1,934 | -1 | -0.1% | 2,900 |
| 2025/01/09 | 1,935 | 1,935 | 1,915 | 1,935 | -8 | -0.4% | 3,200 |
| 2025/01/08 | 1,939 | 1,943 | 1,913 | 1,943 | +12 | +0.6% | 2,500 |
| 2025/01/07 | 1,942 | 1,945 | 1,926 | 1,931 | -5 | -0.3% | 2,900 |
| 2025/01/06 | 1,910 | 1,948 | 1,910 | 1,936 | +36 | +1.9% | 3,400 |
| 2024/12/30 | 1,880 | 1,900 | 1,880 | 1,900 | +37 | +2% | 2,600 |
| 2024/12/27 | 1,845 | 1,884 | 1,845 | 1,863 | +18 | +1% | 800 |
| 2024/12/26 | 1,849 | 1,854 | 1,845 | 1,845 | +5 | +0.3% | 5,900 |
| 2024/12/25 | 1,836 | 1,841 | 1,836 | 1,840 | +5 | +0.3% | 900 |
| 2024/12/24 | 1,841 | 1,847 | 1,835 | 1,835 | -7 | -0.4% | 3,100 |
| 2024/12/23 | 1,850 | 1,853 | 1,842 | 1,842 | -2 | -0.1% | 2,400 |
| 2024/12/20 | 1,847 | 1,848 | 1,844 | 1,844 | +1 | +0.1% | 800 |
| 2024/12/19 | 1,855 | 1,858 | 1,843 | 1,843 | -14 | -0.8% | 2,200 |
| 2024/12/18 | 1,858 | 1,859 | 1,857 | 1,857 | -7 | -0.4% | 1,000 |
| 2024/12/17 | 1,851 | 1,864 | 1,851 | 1,864 | +11 | +0.6% | 1,100 |
| 2024/12/16 | 1,858 | 1,868 | 1,853 | 1,853 | -6 | -0.3% | 900 |
| 2024/12/13 | 1,850 | 1,859 | 1,850 | 1,859 | +18 | +1% | 1,600 |
| 2024/12/12 | 1,839 | 1,842 | 1,839 | 1,841 | -11 | -0.6% | 1,300 |
| 2024/12/11 | 1,850 | 1,852 | 1,850 | 1,852 | +2 | +0.1% | 200 |
| 2024/12/10 | 1,855 | 1,856 | 1,850 | 1,850 | -10 | -0.5% | 800 |
| 2024/12/09 | 1,858 | 1,860 | 1,858 | 1,860 | +2 | +0.1% | 500 |
| 2024/12/06 | 1,859 | 1,859 | 1,858 | 1,858 | +9 | +0.5% | 200 |
| 2024/12/05 | 1,866 | 1,866 | 1,849 | 1,849 | +7 | +0.4% | 500 |
| 2024/12/04 | 1,842 | 1,842 | 1,842 | 1,842 | - | - | 900 |
| 2024/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/02 | 1,841 | 1,841 | 1,841 | 1,841 | -2 | -0.1% | 700 |
| 2024/11/29 | 1,858 | 1,858 | 1,843 | 1,843 | -15 | -0.8% | 1,300 |
| 2024/11/28 | 1,861 | 1,861 | 1,851 | 1,858 | +8 | +0.4% | 300 |
| 2024/11/27 | 1,850 | 1,850 | 1,848 | 1,850 | -10 | -0.5% | 2,100 |
| 2024/11/26 | 1,855 | 1,868 | 1,851 | 1,860 | +5 | +0.3% | 900 |
| 2024/11/25 | 1,877 | 1,879 | 1,855 | 1,855 | +5 | +0.3% | 1,100 |
| 2024/11/22 | 1,857 | 1,857 | 1,850 | 1,850 | -7 | -0.4% | 200 |
| 2024/11/21 | 1,863 | 1,870 | 1,857 | 1,857 | -13 | -0.7% | 1,600 |
| 2024/11/20 | 1,870 | 1,879 | 1,870 | 1,870 | ±0 | ±0% | 1,300 |
| 2024/11/19 | 1,857 | 1,870 | 1,857 | 1,870 | +9 | +0.5% | 1,700 |
| 2024/11/18 | 1,851 | 1,874 | 1,851 | 1,861 | +11 | +0.6% | 2,200 |
| 2024/11/15 | 1,951 | 1,951 | 1,843 | 1,850 | -61 | -3.2% | 9,000 |
| 2024/11/14 | 1,900 | 2,012 | 1,894 | 1,911 | -7 | -0.4% | 18,600 |
| 2024/11/13 | 1,888 | 1,919 | 1,865 | 1,918 | +53 | +2.8% | 2,300 |
| 2024/11/12 | 1,840 | 1,865 | 1,840 | 1,865 | +17 | +0.9% | 500 |
| 2024/11/11 | 1,840 | 1,848 | 1,839 | 1,848 | -11 | -0.6% | 300 |
| 2024/11/08 | 1,846 | 1,859 | 1,846 | 1,859 | +26 | +1.4% | 400 |
| 2024/11/07 | 1,840 | 1,840 | 1,833 | 1,833 | -29 | -1.6% | 1,000 |
| 2024/11/06 | 1,862 | 1,862 | 1,862 | 1,862 | +1 | +0.1% | 900 |
51～
100
件表示中 / 1045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 | 196,600円 | +5.0% | +2.2% | 4.48% | 10.68倍 | 1.11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 |
| ｉ－ｐｌｕｇ | 111,000円 | +22.6% | +300.0% | 0.00% | 10.83倍 | 5.98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 |
| テックファーム | 58,300円 | +22.2% | +110.7% | 0.86% | 13.77倍 | 1.69倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| 大和コン | 109,500円 | -2.9% | +0.7% | 1.74% | 10.97倍 | 0.81倍 |
|
基幹系業務ソフトの開発会社。大塚商会とＳＣＳＫが有力顧客。クラウド強化。ｉ農業育成中 |
| ＣＡＰ | 75,000円 | +7.4% | +42.9% | 2.27% | 15.12倍 | 1.34倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
市場注目の銘柄
チャート関連のコラム
