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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 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 |
| 2023/06/14 | 1,751 | 1,751 | 1,751 | 1,751 | +1 | +0.1% | 200 |
| 2023/06/13 | 1,750 | 1,750 | 1,721 | 1,750 | +19 | +1.1% | 600 |
| 2023/06/12 | 1,720 | 1,731 | 1,719 | 1,731 | +18 | +1.1% | 900 |
| 2023/06/09 | 1,715 | 1,751 | 1,713 | 1,713 | -4 | -0.2% | 4,200 |
| 2023/06/08 | 1,712 | 1,717 | 1,705 | 1,717 | +5 | +0.3% | 1,100 |
| 2023/06/07 | 1,697 | 1,712 | 1,697 | 1,712 | +15 | +0.9% | 1,200 |
| 2023/06/06 | 1,709 | 1,709 | 1,697 | 1,697 | -15 | -0.9% | 200 |
| 2023/06/05 | 1,703 | 1,712 | 1,700 | 1,712 | +9 | +0.5% | 2,200 |
| 2023/06/02 | 1,671 | 1,703 | 1,671 | 1,703 | +5 | +0.3% | 700 |
| 2023/06/01 | 1,699 | 1,699 | 1,687 | 1,698 | ±0 | ±0% | 500 |
| 2023/05/31 | 1,688 | 1,699 | 1,677 | 1,698 | +22 | +1.3% | 1,300 |
| 2023/05/30 | 1,673 | 1,676 | 1,673 | 1,676 | -4 | -0.2% | 900 |
| 2023/05/29 | 1,679 | 1,692 | 1,678 | 1,680 | +1 | +0.1% | 1,700 |
| 2023/05/26 | 1,712 | 1,712 | 1,679 | 1,679 | -13 | -0.8% | 2,700 |
| 2023/05/25 | 1,701 | 1,713 | 1,692 | 1,692 | -9 | -0.5% | 1,900 |
| 2023/05/24 | 1,699 | 1,701 | 1,699 | 1,701 | -15 | -0.9% | 300 |
| 2023/05/23 | 1,714 | 1,730 | 1,714 | 1,716 | -14 | -0.8% | 700 |
| 2023/05/22 | 1,698 | 1,735 | 1,698 | 1,730 | +27 | +1.6% | 1,600 |
| 2023/05/19 | 1,723 | 1,723 | 1,703 | 1,703 | -21 | -1.2% | 500 |
| 2023/05/18 | 1,696 | 1,726 | 1,695 | 1,724 | +27 | +1.6% | 1,800 |
| 2023/05/17 | 1,704 | 1,716 | 1,697 | 1,697 | -20 | -1.2% | 3,000 |
| 2023/05/16 | 1,724 | 1,726 | 1,715 | 1,717 | +10 | +0.6% | 1,200 |
| 2023/05/15 | 1,700 | 1,732 | 1,700 | 1,707 | -2 | -0.1% | 1,000 |
| 2023/05/12 | 1,703 | 1,728 | 1,699 | 1,709 | -33 | -1.9% | 1,100 |
| 2023/05/11 | 1,769 | 1,769 | 1,650 | 1,742 | +41 | +2.4% | 10,900 |
351～
400
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
