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 |
|---|---|---|---|---|---|---|---|
| 2023/02/22 | 1,800 | 1,827 | 1,772 | 1,810 | -6 | -0.3% | 5,000 |
| 2023/02/21 | 1,821 | 1,844 | 1,816 | 1,816 | -27 | -1.5% | 4,200 |
| 2023/02/20 | 1,861 | 1,861 | 1,841 | 1,843 | -30 | -1.6% | 2,300 |
| 2023/02/17 | 1,871 | 1,885 | 1,870 | 1,873 | -22 | -1.2% | 2,500 |
| 2023/02/16 | 1,974 | 1,974 | 1,876 | 1,895 | -54 | -2.8% | 17,700 |
| 2023/02/15 | 1,884 | 1,989 | 1,884 | 1,949 | +65 | +3.5% | 11,700 |
| 2023/02/14 | 1,871 | 1,917 | 1,870 | 1,884 | +13 | +0.7% | 9,000 |
| 2023/02/13 | 1,945 | 2,000 | 1,871 | 1,871 | -15 | -0.8% | 12,900 |
| 2023/02/10 | 1,952 | 1,975 | 1,871 | 1,886 | -84 | -4.3% | 20,500 |
| 2023/02/09 | 2,040 | 2,150 | 1,960 | 1,970 | -159 | -7.5% | 34,700 |
| 2023/02/08 | 1,980 | 2,137 | 1,868 | 2,129 | +81 | +4% | 90,800 |
| 2023/02/07 | 2,275 | 2,330 | 2,000 | 2,048 | +118 | +6.1% | 327,100 |
| 2023/02/06 | 1,539 | 1,930 | 1,539 | 1,930 | +400 | +26.1% | 59,400 |
| 2023/02/03 | 1,565 | 1,571 | 1,519 | 1,530 | -52 | -3.3% | 2,400 |
| 2023/02/02 | 1,582 | 1,582 | 1,582 | 1,582 | - | - | 500 |
| 2023/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/31 | 1,582 | 1,585 | 1,582 | 1,582 | ±0 | ±0% | 900 |
| 2023/01/30 | 1,547 | 1,631 | 1,547 | 1,582 | +44 | +2.9% | 3,200 |
| 2023/01/27 | 1,538 | 1,538 | 1,538 | 1,538 | +34 | +2.3% | 800 |
| 2023/01/26 | 1,540 | 1,540 | 1,504 | 1,504 | -30 | -2% | 800 |
| 2023/01/25 | 1,504 | 1,534 | 1,504 | 1,534 | +46 | +3.1% | 1,600 |
| 2023/01/24 | 1,488 | 1,500 | 1,488 | 1,488 | +9 | +0.6% | 1,200 |
| 2023/01/23 | 1,490 | 1,490 | 1,470 | 1,479 | +19 | +1.3% | 300 |
| 2023/01/20 | 1,456 | 1,460 | 1,456 | 1,460 | - | - | 300 |
| 2023/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/18 | 1,455 | 1,455 | 1,455 | 1,455 | -21 | -1.4% | 1,000 |
| 2023/01/17 | 1,500 | 1,500 | 1,476 | 1,476 | -24 | -1.6% | 500 |
| 2023/01/16 | 1,475 | 1,500 | 1,475 | 1,500 | +27 | +1.8% | 500 |
| 2023/01/13 | 1,471 | 1,473 | 1,471 | 1,473 | +16 | +1.1% | 400 |
| 2023/01/12 | 1,457 | 1,457 | 1,457 | 1,457 | +2 | +0.1% | 100 |
| 2023/01/11 | 1,463 | 1,463 | 1,455 | 1,455 | - | - | 600 |
| 2023/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/06 | 1,470 | 1,483 | 1,470 | 1,474 | -3 | -0.2% | 400 |
| 2023/01/05 | 1,495 | 1,495 | 1,477 | 1,477 | -4 | -0.3% | 600 |
| 2023/01/04 | 1,454 | 1,481 | 1,454 | 1,481 | +6 | +0.4% | 1,100 |
| 2022/12/30 | 1,490 | 1,490 | 1,475 | 1,475 | -18 | -1.2% | 900 |
| 2022/12/29 | 1,452 | 1,493 | 1,452 | 1,493 | +42 | +2.9% | 1,700 |
| 2022/12/28 | 1,471 | 1,489 | 1,450 | 1,451 | -41 | -2.7% | 7,700 |
| 2022/12/27 | 1,511 | 1,511 | 1,492 | 1,492 | -19 | -1.3% | 5,400 |
| 2022/12/26 | 1,584 | 1,584 | 1,501 | 1,511 | -36 | -2.3% | 5,900 |
| 2022/12/23 | 1,551 | 1,551 | 1,540 | 1,547 | -4 | -0.3% | 4,200 |
| 2022/12/22 | 1,554 | 1,554 | 1,551 | 1,551 | -1 | -0.1% | 1,300 |
| 2022/12/21 | 1,567 | 1,567 | 1,547 | 1,552 | -26 | -1.6% | 2,800 |
| 2022/12/20 | 1,580 | 1,580 | 1,545 | 1,578 | -9 | -0.6% | 3,100 |
| 2022/12/19 | 1,620 | 1,620 | 1,583 | 1,587 | -34 | -2.1% | 1,700 |
| 2022/12/16 | 1,636 | 1,661 | 1,601 | 1,621 | -55 | -3.3% | 2,000 |
| 2022/12/15 | 1,598 | 1,704 | 1,586 | 1,676 | +78 | +4.9% | 10,600 |
| 2022/12/14 | 1,595 | 1,598 | 1,595 | 1,598 | ±0 | ±0% | 500 |
| 2022/12/13 | 1,620 | 1,620 | 1,590 | 1,598 | +7 | +0.4% | 1,000 |
| 2022/12/12 | 1,590 | 1,594 | 1,590 | 1,591 | +1 | +0.1% | 5,600 |
451～
500
件表示中 / 978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 | 184,400円 | +5.0% | +2.2% | 4.77% | 10.02倍 | 1.04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 |
| ユナイト＆グロ | 104,300円 | +20.3% | +33.8% | 2.30% | 8.91倍 | 2.22倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| シスロケ | 115,400円 | +0.1% | 0.0% | 3.29% | 10.39倍 | 1.14倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ユビキタスＡＩ | 39,200円 | +15.6% | -56.3% | 0.00% | - | 1.82倍 |
|
自社開発製品を中心に海外製品も扱う組み込みソフト会社。ＩｏＴ関連ソリューションを展開 |
| プライムストラ | 115,000円 | -3.8% | -35.8% | 1.83% | 33.83倍 | 3.07倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
市場注目の銘柄
チャート関連のコラム
