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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 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 |
| 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 |
651～
700
件表示中 / 1138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 | 228,900円 | +9.7% | +4.9% | 3.84% | 12.20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 |
| ブロドエンタ | 83,800円 | +27.7% | +16.1% | 0.00% | 12.81倍 | 3.49倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
| クシム | 28,800円 | -98.1% | - | 0.00% | - | 10.31倍 |
|
前経営陣がシステム開発や暗号資産関連の主要子会社株を代物弁済で売却。新事業創出が急務 |
| サークレイス | 114,700円 | +20.9% | +71.6% | 0.00% | 21.77倍 | 5.05倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| リビンＴ | 372,500円 | +0.8% | +107.2% | 0.00% | 15.07倍 | 2.88倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
市場注目の銘柄
チャート関連のコラム
