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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 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 |
551～
600
件表示中 / 1064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 | 219,500円 | +5.0% | +2.2% | 4.01% | 11.93倍 | 1.24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 |
| ソフトフロントＨ | 9,500円 | +24.3% | - | 0.00% | 69.85倍 | 46.57倍 |
|
コールセンター向けなどのＡＩロボとクラウド電話が柱。Ｍ＆ＡでＣＭＳ事業参入。再建途上 |
| ｒａｋｕｍｏ | 84,500円 | +11.7% | +5.6% | 1.07% | 18.98倍 | 3.02倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| ｉ－ｐｌｕｇ | 123,400円 | +22.6% | +300.0% | 0.00% | 12.04倍 | 6.65倍 |
|
新卒採用支援の「ＯｆｆｅｒＢｏｘ」を運営。企業から学生にアプローチ。適性検査サービスも |
| トーセ | 61,900円 | +30.0% | - | 4.04% | 58.67倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
