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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 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 |
| 2022/09/27 | 1,876 | 1,900 | 1,876 | 1,878 | ±0 | ±0% | 800 |
| 2022/09/26 | 1,901 | 1,903 | 1,876 | 1,878 | -23 | -1.2% | 6,400 |
| 2022/09/22 | 1,900 | 1,920 | 1,884 | 1,901 | +1 | +0.1% | 1,500 |
| 2022/09/21 | 1,887 | 1,900 | 1,887 | 1,900 | +6 | +0.3% | 900 |
| 2022/09/20 | 1,900 | 1,914 | 1,894 | 1,894 | -28 | -1.5% | 2,500 |
| 2022/09/16 | 1,928 | 1,928 | 1,885 | 1,922 | +33 | +1.7% | 800 |
| 2022/09/15 | 1,918 | 1,925 | 1,885 | 1,889 | -29 | -1.5% | 2,100 |
| 2022/09/14 | 1,883 | 1,918 | 1,883 | 1,918 | -2 | -0.1% | 1,400 |
| 2022/09/13 | 1,880 | 1,920 | 1,875 | 1,920 | +31 | +1.6% | 4,600 |
| 2022/09/12 | 1,895 | 1,897 | 1,872 | 1,889 | +5 | +0.3% | 6,000 |
| 2022/09/09 | 1,900 | 1,900 | 1,882 | 1,884 | -26 | -1.4% | 600 |
| 2022/09/08 | 1,887 | 1,913 | 1,886 | 1,910 | +23 | +1.2% | 2,200 |
| 2022/09/07 | 1,881 | 1,887 | 1,880 | 1,887 | -8 | -0.4% | 1,200 |
| 2022/09/06 | 1,890 | 1,895 | 1,889 | 1,895 | +5 | +0.3% | 800 |
601～
650
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
