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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 1,590 | 1,603 | 1,590 | 1,590 | ±0 | ±0% | 2,700 |
| 2022/12/08 | 1,600 | 1,600 | 1,588 | 1,590 | -37 | -2.3% | 2,600 |
| 2022/12/07 | 1,631 | 1,633 | 1,627 | 1,627 | -4 | -0.2% | 500 |
| 2022/12/06 | 1,628 | 1,636 | 1,628 | 1,631 | +2 | +0.1% | 300 |
| 2022/12/05 | 1,631 | 1,645 | 1,629 | 1,629 | -20 | -1.2% | 1,100 |
| 2022/12/02 | 1,638 | 1,649 | 1,636 | 1,649 | -6 | -0.4% | 900 |
| 2022/12/01 | 1,660 | 1,660 | 1,638 | 1,655 | -7 | -0.4% | 800 |
| 2022/11/30 | 1,618 | 1,684 | 1,618 | 1,662 | +48 | +3% | 2,900 |
| 2022/11/29 | 1,610 | 1,614 | 1,610 | 1,614 | +4 | +0.2% | 900 |
| 2022/11/28 | 1,592 | 1,610 | 1,592 | 1,610 | +19 | +1.2% | 1,900 |
| 2022/11/25 | 1,587 | 1,593 | 1,587 | 1,591 | +4 | +0.3% | 1,100 |
| 2022/11/24 | 1,580 | 1,590 | 1,580 | 1,587 | +7 | +0.4% | 900 |
| 2022/11/22 | 1,576 | 1,594 | 1,576 | 1,580 | +4 | +0.3% | 2,100 |
| 2022/11/21 | 1,572 | 1,580 | 1,572 | 1,576 | +10 | +0.6% | 1,100 |
| 2022/11/18 | 1,564 | 1,596 | 1,563 | 1,566 | +10 | +0.6% | 2,400 |
| 2022/11/17 | 1,551 | 1,559 | 1,551 | 1,556 | +6 | +0.4% | 4,400 |
| 2022/11/16 | 1,578 | 1,584 | 1,550 | 1,550 | -19 | -1.2% | 8,600 |
| 2022/11/15 | 1,610 | 1,610 | 1,560 | 1,569 | -42 | -2.6% | 12,700 |
| 2022/11/14 | 1,680 | 1,687 | 1,601 | 1,611 | -124 | -7.1% | 16,000 |
| 2022/11/11 | 1,777 | 1,777 | 1,710 | 1,735 | -25 | -1.4% | 11,800 |
| 2022/11/10 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 1,000 |
| 2022/11/09 | 1,786 | 1,786 | 1,760 | 1,760 | -26 | -1.5% | 800 |
| 2022/11/08 | 1,787 | 1,787 | 1,749 | 1,786 | +26 | +1.5% | 3,700 |
| 2022/11/07 | 1,751 | 1,772 | 1,751 | 1,760 | +9 | +0.5% | 900 |
| 2022/11/04 | 1,810 | 1,810 | 1,748 | 1,751 | -59 | -3.3% | 8,400 |
| 2022/11/02 | 1,813 | 1,815 | 1,810 | 1,810 | ±0 | ±0% | 2,100 |
| 2022/11/01 | 1,817 | 1,817 | 1,810 | 1,810 | -3 | -0.2% | 2,500 |
| 2022/10/31 | 1,836 | 1,836 | 1,810 | 1,813 | +3 | +0.2% | 600 |
| 2022/10/28 | 1,790 | 1,820 | 1,790 | 1,810 | ±0 | ±0% | 2,800 |
| 2022/10/27 | 1,815 | 1,815 | 1,780 | 1,810 | -15 | -0.8% | 2,000 |
| 2022/10/26 | 1,822 | 1,825 | 1,810 | 1,825 | +17 | +0.9% | 1,900 |
| 2022/10/25 | 1,791 | 1,808 | 1,791 | 1,808 | +18 | +1% | 500 |
| 2022/10/24 | 1,790 | 1,800 | 1,790 | 1,790 | ±0 | ±0% | 500 |
| 2022/10/21 | 1,783 | 1,812 | 1,783 | 1,790 | +7 | +0.4% | 4,500 |
| 2022/10/20 | 1,785 | 1,788 | 1,783 | 1,783 | -3 | -0.2% | 1,100 |
| 2022/10/19 | 1,787 | 1,795 | 1,786 | 1,786 | -20 | -1.1% | 2,100 |
| 2022/10/18 | 1,803 | 1,806 | 1,792 | 1,806 | +5 | +0.3% | 2,400 |
| 2022/10/17 | 1,809 | 1,812 | 1,800 | 1,801 | -12 | -0.7% | 6,600 |
| 2022/10/14 | 1,824 | 1,830 | 1,810 | 1,813 | -16 | -0.9% | 2,100 |
| 2022/10/13 | 1,820 | 1,829 | 1,820 | 1,829 | -3 | -0.2% | 700 |
| 2022/10/12 | 1,832 | 1,832 | 1,820 | 1,832 | +1 | +0.1% | 1,800 |
| 2022/10/11 | 1,839 | 1,849 | 1,822 | 1,831 | -11 | -0.6% | 6,100 |
| 2022/10/07 | 1,846 | 1,846 | 1,842 | 1,842 | -3 | -0.2% | 1,700 |
| 2022/10/06 | 1,873 | 1,873 | 1,845 | 1,845 | -28 | -1.5% | 500 |
| 2022/10/05 | 1,867 | 1,879 | 1,866 | 1,873 | -4 | -0.2% | 1,300 |
| 2022/10/04 | 1,838 | 1,880 | 1,838 | 1,877 | +39 | +2.1% | 1,000 |
| 2022/10/03 | 1,840 | 1,840 | 1,827 | 1,838 | -2 | -0.1% | 1,000 |
| 2022/09/30 | 1,840 | 1,840 | 1,840 | 1,840 | -5 | -0.3% | 100 |
| 2022/09/29 | 1,855 | 1,965 | 1,830 | 1,845 | -31 | -1.7% | 3,900 |
| 2022/09/28 | 1,877 | 1,877 | 1,876 | 1,876 | -2 | -0.1% | 1,500 |
501～
550
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
