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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,781 | 1,830 | 1,781 | 1,809 | +29 | +1.6% | 800 |
| 2023/08/24 | 1,791 | 1,811 | 1,780 | 1,780 | -18 | -1% | 600 |
| 2023/08/23 | 1,799 | 1,799 | 1,798 | 1,798 | -1 | -0.1% | 300 |
| 2023/08/22 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2023/08/21 | 1,799 | 1,799 | 1,799 | 1,799 | +19 | +1.1% | 100 |
| 2023/08/18 | 1,789 | 1,789 | 1,780 | 1,780 | -9 | -0.5% | 200 |
| 2023/08/17 | 1,787 | 1,789 | 1,787 | 1,789 | -2 | -0.1% | 900 |
| 2023/08/16 | 1,792 | 1,792 | 1,783 | 1,791 | ±0 | ±0% | 400 |
| 2023/08/15 | 1,780 | 1,791 | 1,780 | 1,791 | +11 | +0.6% | 200 |
| 2023/08/14 | 1,784 | 1,784 | 1,756 | 1,780 | -44 | -2.4% | 1,700 |
| 2023/08/10 | 1,832 | 1,889 | 1,820 | 1,824 | -29 | -1.6% | 3,700 |
| 2023/08/09 | 1,833 | 1,853 | 1,820 | 1,853 | +2 | +0.1% | 800 |
| 2023/08/08 | 1,851 | 1,851 | 1,851 | 1,851 | ±0 | ±0% | 100 |
| 2023/08/07 | 1,831 | 1,866 | 1,830 | 1,851 | +1 | +0.1% | 1,100 |
| 2023/08/04 | 1,850 | 1,875 | 1,850 | 1,850 | -27 | -1.4% | 1,400 |
| 2023/08/03 | 1,885 | 1,885 | 1,868 | 1,877 | +24 | +1.3% | 600 |
| 2023/08/02 | 1,853 | 1,853 | 1,853 | 1,853 | ±0 | ±0% | 1,200 |
| 2023/08/01 | 1,853 | 1,853 | 1,853 | 1,853 | -25 | -1.3% | 100 |
| 2023/07/31 | 1,888 | 1,888 | 1,878 | 1,878 | +30 | +1.6% | 300 |
| 2023/07/28 | 1,872 | 1,872 | 1,848 | 1,848 | -34 | -1.8% | 600 |
| 2023/07/27 | 1,882 | 1,882 | 1,882 | 1,882 | +13 | +0.7% | 100 |
| 2023/07/26 | 1,900 | 1,900 | 1,861 | 1,869 | -1 | -0.1% | 1,700 |
| 2023/07/25 | 1,840 | 1,870 | 1,840 | 1,870 | +31 | +1.7% | 1,400 |
| 2023/07/24 | 1,837 | 1,839 | 1,837 | 1,839 | +9 | +0.5% | 300 |
| 2023/07/21 | 1,822 | 1,830 | 1,807 | 1,830 | +7 | +0.4% | 2,800 |
| 2023/07/20 | 1,824 | 1,824 | 1,817 | 1,823 | +23 | +1.3% | 2,800 |
| 2023/07/19 | 1,823 | 1,823 | 1,800 | 1,800 | -27 | -1.5% | 800 |
| 2023/07/18 | 1,828 | 1,828 | 1,800 | 1,827 | +35 | +2% | 1,200 |
| 2023/07/14 | 1,762 | 1,802 | 1,762 | 1,792 | +3 | +0.2% | 1,100 |
| 2023/07/13 | 1,819 | 1,819 | 1,779 | 1,789 | -40 | -2.2% | 800 |
| 2023/07/12 | 1,825 | 1,830 | 1,801 | 1,829 | +62 | +3.5% | 900 |
| 2023/07/11 | 1,767 | 1,767 | 1,767 | 1,767 | +5 | +0.3% | 100 |
| 2023/07/10 | 1,797 | 1,797 | 1,762 | 1,762 | -20 | -1.1% | 700 |
| 2023/07/07 | 1,769 | 1,782 | 1,765 | 1,782 | -14 | -0.8% | 600 |
| 2023/07/06 | 1,796 | 1,796 | 1,796 | 1,796 | -4 | -0.2% | 100 |
| 2023/07/05 | 1,840 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 400 |
| 2023/07/04 | 1,840 | 1,840 | 1,840 | 1,840 | +7 | +0.4% | 100 |
| 2023/07/03 | 1,837 | 1,837 | 1,833 | 1,833 | +17 | +0.9% | 400 |
| 2023/06/30 | 1,801 | 1,833 | 1,801 | 1,816 | +8 | +0.4% | 900 |
| 2023/06/29 | 1,808 | 1,808 | 1,808 | 1,808 | -40 | -2.2% | 200 |
| 2023/06/28 | 1,848 | 1,848 | 1,848 | 1,848 | +23 | +1.3% | 100 |
| 2023/06/27 | 1,801 | 1,841 | 1,801 | 1,825 | -32 | -1.7% | 300 |
| 2023/06/26 | 1,854 | 1,859 | 1,854 | 1,857 | +22 | +1.2% | 600 |
| 2023/06/23 | 1,850 | 1,868 | 1,828 | 1,835 | -33 | -1.8% | 900 |
| 2023/06/22 | 1,848 | 1,900 | 1,842 | 1,868 | +75 | +4.2% | 3,700 |
| 2023/06/21 | 1,787 | 1,819 | 1,787 | 1,793 | +16 | +0.9% | 8,600 |
| 2023/06/20 | 1,769 | 1,787 | 1,739 | 1,777 | +5 | +0.3% | 500 |
| 2023/06/19 | 1,775 | 1,787 | 1,772 | 1,772 | -3 | -0.2% | 1,100 |
| 2023/06/16 | 1,770 | 1,775 | 1,743 | 1,775 | +17 | +1% | 600 |
| 2023/06/15 | 1,758 | 1,758 | 1,758 | 1,758 | +7 | +0.4% | 400 |
401～
450
件表示中 / 1053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 | 211,000円 | +5.0% | +2.2% | 4.17% | 11.46倍 | 1.20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 |
| トーセ | 61,700円 | +30.0% | - | 4.05% | 58.48倍 | 0.77倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ゲンダイＡＧ | 38,100円 | +1.1% | +52.7% | 5.25% | 14.64倍 | 1.15倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| フォトシンス | 30,400円 | +12.8% | +75.8% | 0.00% | 16.79倍 | 2.20倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| テックファーム | 62,300円 | +22.2% | +110.7% | 0.80% | 14.71倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
