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 |
|---|---|---|---|---|---|---|---|
| 2021/12/01 | 2,413 | 2,496 | 2,393 | 2,496 | +44 | +1.8% | 6,200 |
| 2021/11/30 | 2,600 | 2,606 | 2,452 | 2,452 | -99 | -3.9% | 4,200 |
| 2021/11/29 | 2,711 | 2,720 | 2,551 | 2,551 | -230 | -8.3% | 25,100 |
| 2021/11/26 | 2,827 | 2,828 | 2,780 | 2,781 | -47 | -1.7% | 8,300 |
| 2021/11/25 | 2,851 | 2,851 | 2,815 | 2,828 | +27 | +1% | 3,600 |
| 2021/11/24 | 2,843 | 2,843 | 2,800 | 2,801 | -42 | -1.5% | 6,700 |
| 2021/11/22 | 2,880 | 2,880 | 2,800 | 2,843 | -37 | -1.3% | 6,700 |
| 2021/11/19 | 2,905 | 2,905 | 2,873 | 2,880 | -15 | -0.5% | 2,800 |
| 2021/11/18 | 2,885 | 2,925 | 2,864 | 2,895 | +13 | +0.5% | 6,000 |
| 2021/11/17 | 2,986 | 2,988 | 2,845 | 2,882 | -104 | -3.5% | 21,700 |
| 2021/11/16 | 3,085 | 3,085 | 2,950 | 2,986 | -104 | -3.4% | 26,100 |
| 2021/11/15 | 3,150 | 3,150 | 3,080 | 3,090 | -55 | -1.7% | 8,800 |
| 2021/11/12 | 3,115 | 3,280 | 3,115 | 3,145 | +30 | +1% | 12,500 |
| 2021/11/11 | 3,085 | 3,145 | 3,075 | 3,115 | +5 | +0.2% | 2,700 |
| 2021/11/10 | 3,120 | 3,145 | 3,100 | 3,110 | -15 | -0.5% | 3,600 |
| 2021/11/09 | 3,200 | 3,200 | 3,110 | 3,125 | -75 | -2.3% | 3,100 |
| 2021/11/08 | 3,205 | 3,240 | 3,155 | 3,200 | -10 | -0.3% | 3,800 |
| 2021/11/05 | 3,210 | 3,275 | 3,190 | 3,210 | -30 | -0.9% | 2,700 |
| 2021/11/04 | 3,270 | 3,270 | 3,230 | 3,240 | +15 | +0.5% | 1,600 |
| 2021/11/02 | 3,185 | 3,225 | 3,185 | 3,225 | +40 | +1.3% | 1,500 |
| 2021/11/01 | 3,210 | 3,215 | 3,175 | 3,185 | +25 | +0.8% | 1,800 |
| 2021/10/29 | 3,235 | 3,235 | 3,140 | 3,160 | -70 | -2.2% | 3,400 |
| 2021/10/28 | 3,215 | 3,230 | 3,200 | 3,230 | -5 | -0.2% | 1,000 |
| 2021/10/27 | 3,240 | 3,240 | 3,210 | 3,235 | -35 | -1.1% | 2,100 |
| 2021/10/26 | 3,265 | 3,315 | 3,240 | 3,270 | +25 | +0.8% | 4,100 |
| 2021/10/25 | 3,180 | 3,245 | 3,175 | 3,245 | +65 | +2% | 1,300 |
| 2021/10/22 | 3,155 | 3,210 | 3,155 | 3,180 | -5 | -0.2% | 1,600 |
| 2021/10/21 | 3,170 | 3,225 | 3,170 | 3,185 | -10 | -0.3% | 2,200 |
| 2021/10/20 | 3,230 | 3,265 | 3,180 | 3,195 | -60 | -1.8% | 6,600 |
| 2021/10/19 | 3,315 | 3,315 | 3,190 | 3,255 | -70 | -2.1% | 4,500 |
| 2021/10/18 | 3,380 | 3,380 | 3,325 | 3,325 | -50 | -1.5% | 2,100 |
| 2021/10/15 | 3,400 | 3,400 | 3,330 | 3,375 | +45 | +1.4% | 5,700 |
| 2021/10/14 | 3,480 | 3,530 | 3,330 | 3,330 | -115 | -3.3% | 29,500 |
| 2021/10/13 | 3,305 | 3,560 | 3,285 | 3,445 | +140 | +4.2% | 19,400 |
| 2021/10/12 | 3,300 | 3,315 | 3,300 | 3,305 | -15 | -0.5% | 1,200 |
| 2021/10/11 | 3,210 | 3,340 | 3,210 | 3,320 | +115 | +3.6% | 4,400 |
| 2021/10/08 | 3,210 | 3,210 | 3,195 | 3,205 | +80 | +2.6% | 1,100 |
| 2021/10/07 | 3,110 | 3,190 | 3,100 | 3,125 | +60 | +2% | 4,200 |
| 2021/10/06 | 3,135 | 3,200 | 3,060 | 3,065 | -55 | -1.8% | 5,100 |
| 2021/10/05 | 3,180 | 3,210 | 3,045 | 3,120 | -130 | -4% | 8,100 |
| 2021/10/04 | 3,320 | 3,320 | 3,080 | 3,250 | -40 | -1.2% | 12,300 |
| 2021/10/01 | 3,355 | 3,380 | 3,140 | 3,290 | -120 | -3.5% | 21,700 |
| 2021/09/30 | 3,510 | 3,510 | 3,400 | 3,410 | -85 | -2.4% | 3,500 |
| 2021/09/29 | 3,450 | 3,495 | 3,420 | 3,495 | -20 | -0.6% | 5,700 |
| 2021/09/28 | 3,555 | 3,555 | 3,445 | 3,515 | -40 | -1.1% | 5,700 |
| 2021/09/27 | 3,590 | 3,645 | 3,555 | 3,555 | ±0 | ±0% | 9,500 |
| 2021/09/24 | 3,450 | 3,580 | 3,450 | 3,555 | +120 | +3.5% | 19,800 |
| 2021/09/22 | 3,470 | 3,560 | 3,415 | 3,435 | -5 | -0.1% | 15,300 |
| 2021/09/21 | 3,255 | 3,540 | 3,170 | 3,440 | +125 | +3.8% | 21,600 |
| 2021/09/17 | 3,200 | 3,315 | 3,200 | 3,315 | +135 | +4.2% | 5,700 |
751～
800
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
