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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,730 | 1,765 | 1,730 | 1,765 | +35 | +2% | 500 |
| 2024/03/28 | 1,715 | 1,737 | 1,715 | 1,730 | +15 | +0.9% | 300 |
| 2024/03/27 | 1,725 | 1,725 | 1,715 | 1,715 | -10 | -0.6% | 600 |
| 2024/03/26 | 1,768 | 1,768 | 1,715 | 1,725 | -30 | -1.7% | 1,600 |
| 2024/03/25 | 1,736 | 1,755 | 1,702 | 1,755 | +30 | +1.7% | 1,500 |
| 2024/03/22 | 1,730 | 1,745 | 1,725 | 1,725 | -11 | -0.6% | 700 |
| 2024/03/21 | 1,750 | 1,750 | 1,736 | 1,736 | +5 | +0.3% | 400 |
| 2024/03/19 | 1,746 | 1,746 | 1,731 | 1,731 | -14 | -0.8% | 300 |
| 2024/03/18 | 1,740 | 1,745 | 1,739 | 1,745 | +25 | +1.5% | 600 |
| 2024/03/15 | 1,732 | 1,732 | 1,720 | 1,720 | ±0 | ±0% | 600 |
| 2024/03/14 | 1,733 | 1,733 | 1,720 | 1,720 | -5 | -0.3% | 400 |
| 2024/03/13 | 1,735 | 1,735 | 1,725 | 1,725 | -10 | -0.6% | 200 |
| 2024/03/12 | 1,735 | 1,735 | 1,735 | 1,735 | +10 | +0.6% | 500 |
| 2024/03/11 | 1,782 | 1,789 | 1,720 | 1,725 | -75 | -4.2% | 1,900 |
| 2024/03/08 | 1,755 | 1,800 | 1,744 | 1,800 | +52 | +3% | 1,400 |
| 2024/03/07 | 1,750 | 1,750 | 1,735 | 1,748 | +10 | +0.6% | 700 |
| 2024/03/06 | 1,738 | 1,738 | 1,738 | 1,738 | +2 | +0.1% | 200 |
| 2024/03/05 | 1,736 | 1,736 | 1,736 | 1,736 | +1 | +0.1% | 100 |
| 2024/03/04 | 1,760 | 1,760 | 1,735 | 1,735 | -25 | -1.4% | 200 |
| 2024/03/01 | 1,760 | 1,760 | 1,760 | 1,760 | - | - | 100 |
| 2024/02/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/28 | 1,760 | 1,761 | 1,760 | 1,760 | -9 | -0.5% | 300 |
| 2024/02/27 | 1,792 | 1,797 | 1,757 | 1,769 | +17 | +1% | 700 |
| 2024/02/26 | 1,778 | 1,779 | 1,737 | 1,752 | -23 | -1.3% | 1,900 |
| 2024/02/22 | 1,761 | 1,775 | 1,732 | 1,775 | +15 | +0.9% | 900 |
| 2024/02/21 | 1,734 | 1,760 | 1,734 | 1,760 | +39 | +2.3% | 500 |
| 2024/02/20 | 1,754 | 1,755 | 1,714 | 1,721 | - | - | 900 |
| 2024/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/16 | 1,730 | 1,754 | 1,730 | 1,754 | +24 | +1.4% | 400 |
| 2024/02/15 | 1,780 | 1,780 | 1,730 | 1,730 | +4 | +0.2% | 2,200 |
| 2024/02/14 | 1,726 | 1,752 | 1,707 | 1,726 | ±0 | ±0% | 2,600 |
| 2024/02/13 | 1,760 | 1,769 | 1,726 | 1,726 | -33 | -1.9% | 500 |
| 2024/02/09 | 1,732 | 1,759 | 1,732 | 1,759 | +21 | +1.2% | 800 |
| 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 |
251～
300
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
