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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,738 | 2,025 | 1,734 | 1,828 | +186 | +11.3% | 30,400 |
| 2024/05/30 | 1,647 | 1,647 | 1,642 | 1,642 | -7 | -0.4% | 600 |
| 2024/05/29 | 1,659 | 1,659 | 1,649 | 1,649 | -25 | -1.5% | 800 |
| 2024/05/28 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 1,300 |
| 2024/05/27 | 1,671 | 1,674 | 1,671 | 1,674 | -1 | -0.1% | 600 |
| 2024/05/24 | 1,662 | 1,675 | 1,661 | 1,675 | +13 | +0.8% | 500 |
| 2024/05/23 | 1,687 | 1,687 | 1,662 | 1,662 | -25 | -1.5% | 400 |
| 2024/05/22 | 1,653 | 1,687 | 1,653 | 1,687 | +32 | +1.9% | 1,100 |
| 2024/05/21 | 1,689 | 1,689 | 1,649 | 1,655 | -15 | -0.9% | 500 |
| 2024/05/20 | 1,639 | 1,670 | 1,639 | 1,670 | - | - | 400 |
| 2024/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/16 | 1,693 | 1,693 | 1,679 | 1,679 | +23 | +1.4% | 500 |
| 2024/05/15 | 1,673 | 1,673 | 1,656 | 1,656 | -34 | -2% | 200 |
| 2024/05/14 | 1,682 | 1,690 | 1,651 | 1,690 | +40 | +2.4% | 800 |
| 2024/05/13 | 1,663 | 1,665 | 1,650 | 1,650 | -29 | -1.7% | 1,300 |
| 2024/05/10 | 1,683 | 1,683 | 1,648 | 1,679 | -4 | -0.2% | 1,600 |
| 2024/05/09 | 1,600 | 1,699 | 1,600 | 1,683 | +109 | +6.9% | 7,100 |
| 2024/05/08 | 1,609 | 1,610 | 1,573 | 1,574 | -8 | -0.5% | 1,200 |
| 2024/05/07 | 1,584 | 1,608 | 1,582 | 1,582 | +9 | +0.6% | 1,800 |
| 2024/05/02 | 1,590 | 1,590 | 1,570 | 1,573 | -51 | -3.1% | 1,500 |
| 2024/05/01 | 1,600 | 1,624 | 1,595 | 1,624 | +24 | +1.5% | 600 |
| 2024/04/30 | 1,615 | 1,615 | 1,600 | 1,600 | -15 | -0.9% | 1,300 |
| 2024/04/26 | 1,610 | 1,640 | 1,608 | 1,615 | +5 | +0.3% | 1,200 |
| 2024/04/25 | 1,623 | 1,629 | 1,610 | 1,610 | -8 | -0.5% | 1,300 |
| 2024/04/24 | 1,618 | 1,639 | 1,618 | 1,618 | +6 | +0.4% | 700 |
| 2024/04/23 | 1,664 | 1,664 | 1,612 | 1,612 | -12 | -0.7% | 600 |
| 2024/04/22 | 1,635 | 1,635 | 1,624 | 1,624 | -8 | -0.5% | 400 |
| 2024/04/19 | 1,650 | 1,650 | 1,629 | 1,632 | -18 | -1.1% | 2,300 |
| 2024/04/18 | 1,652 | 1,674 | 1,650 | 1,650 | -42 | -2.5% | 800 |
| 2024/04/17 | 1,696 | 1,696 | 1,692 | 1,692 | +12 | +0.7% | 200 |
| 2024/04/16 | 1,635 | 1,680 | 1,635 | 1,680 | +12 | +0.7% | 700 |
| 2024/04/15 | 1,668 | 1,668 | 1,668 | 1,668 | +32 | +2% | 100 |
| 2024/04/12 | 1,663 | 1,666 | 1,636 | 1,636 | -7 | -0.4% | 700 |
| 2024/04/11 | 1,673 | 1,673 | 1,633 | 1,643 | -55 | -3.2% | 500 |
| 2024/04/10 | 1,644 | 1,698 | 1,601 | 1,698 | +48 | +2.9% | 1,900 |
| 2024/04/09 | 1,661 | 1,661 | 1,650 | 1,650 | -12 | -0.7% | 700 |
| 2024/04/08 | 1,710 | 1,710 | 1,655 | 1,662 | -52 | -3% | 2,100 |
| 2024/04/05 | 1,717 | 1,717 | 1,714 | 1,714 | -1 | -0.1% | 1,000 |
| 2024/04/04 | 1,715 | 1,715 | 1,715 | 1,715 | -1 | -0.1% | 200 |
| 2024/04/03 | 1,700 | 1,716 | 1,690 | 1,716 | -1 | -0.1% | 800 |
| 2024/04/02 | 1,737 | 1,737 | 1,717 | 1,717 | -53 | -3% | 400 |
| 2024/04/01 | 1,770 | 1,770 | 1,770 | 1,770 | +5 | +0.3% | 100 |
| 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 |
301～
350
件表示中 / 1139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 | 232,200円 | +9.7% | +4.9% | 3.79% | 12.37倍 | 1.25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 |
| ポストプライ | 52,900円 | +54.9% | -69.1% | 0.00% | 152.89倍 | 5.38倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| システムソフト | 6,200円 | -27.7% | - | 0.00% | - | 1.25倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| Ｌｉｎｋ－ＵＧ | 37,400円 | +31.6% | - | 0.00% | 58.26倍 | 1.96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 |
| ｆｏｎｆｕｎ | 87,400円 | +50.5% | +18.4% | 0.00% | 31.71倍 | 6.54倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
市場注目の銘柄
チャート関連のコラム
