東邦システムサイエンスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,265 | 1,271 | 1,264 | 1,267 | +4 | +0.3% | 12,900 |
| 2025/08/14 | 1,269 | 1,275 | 1,261 | 1,263 | -10 | -0.8% | 18,200 |
| 2025/08/13 | 1,265 | 1,273 | 1,265 | 1,273 | +8 | +0.6% | 13,500 |
| 2025/08/12 | 1,257 | 1,268 | 1,256 | 1,265 | +3 | +0.2% | 35,100 |
| 2025/08/08 | 1,247 | 1,270 | 1,247 | 1,262 | -4 | -0.3% | 57,600 |
| 2025/08/07 | 1,271 | 1,277 | 1,256 | 1,266 | -9 | -0.7% | 28,100 |
| 2025/08/06 | 1,260 | 1,297 | 1,260 | 1,275 | +16 | +1.3% | 47,000 |
| 2025/08/05 | 1,250 | 1,260 | 1,250 | 1,259 | +10 | +0.8% | 13,600 |
| 2025/08/04 | 1,240 | 1,254 | 1,235 | 1,249 | -3 | -0.2% | 30,900 |
| 2025/08/01 | 1,235 | 1,252 | 1,230 | 1,252 | +8 | +0.6% | 13,100 |
| 2025/07/31 | 1,225 | 1,244 | 1,225 | 1,244 | +9 | +0.7% | 30,600 |
| 2025/07/30 | 1,237 | 1,248 | 1,235 | 1,235 | -2 | -0.2% | 12,700 |
| 2025/07/29 | 1,231 | 1,247 | 1,231 | 1,237 | -3 | -0.2% | 23,900 |
| 2025/07/28 | 1,240 | 1,252 | 1,240 | 1,240 | ±0 | ±0% | 11,400 |
| 2025/07/25 | 1,237 | 1,259 | 1,237 | 1,240 | -11 | -0.9% | 15,300 |
| 2025/07/24 | 1,240 | 1,259 | 1,232 | 1,251 | +11 | +0.9% | 10,100 |
| 2025/07/23 | 1,241 | 1,241 | 1,227 | 1,240 | +15 | +1.2% | 10,600 |
| 2025/07/22 | 1,231 | 1,237 | 1,225 | 1,225 | -6 | -0.5% | 9,400 |
| 2025/07/18 | 1,243 | 1,243 | 1,231 | 1,231 | -8 | -0.6% | 9,200 |
| 2025/07/17 | 1,236 | 1,244 | 1,236 | 1,239 | +3 | +0.2% | 3,100 |
| 2025/07/16 | 1,246 | 1,246 | 1,236 | 1,236 | -5 | -0.4% | 4,800 |
| 2025/07/15 | 1,247 | 1,251 | 1,241 | 1,241 | +2 | +0.2% | 3,800 |
| 2025/07/14 | 1,237 | 1,248 | 1,237 | 1,239 | ±0 | ±0% | 7,400 |
| 2025/07/11 | 1,246 | 1,246 | 1,238 | 1,239 | +3 | +0.2% | 4,000 |
| 2025/07/10 | 1,250 | 1,250 | 1,236 | 1,236 | -14 | -1.1% | 13,500 |
| 2025/07/09 | 1,256 | 1,259 | 1,250 | 1,250 | +5 | +0.4% | 5,400 |
| 2025/07/08 | 1,247 | 1,257 | 1,241 | 1,245 | +7 | +0.6% | 9,700 |
| 2025/07/07 | 1,262 | 1,262 | 1,238 | 1,238 | -6 | -0.5% | 5,200 |
| 2025/07/04 | 1,262 | 1,262 | 1,244 | 1,244 | -11 | -0.9% | 31,300 |
| 2025/07/03 | 1,265 | 1,270 | 1,253 | 1,255 | -3 | -0.2% | 20,400 |
| 2025/07/02 | 1,248 | 1,268 | 1,247 | 1,258 | +23 | +1.9% | 16,100 |
| 2025/07/01 | 1,237 | 1,241 | 1,226 | 1,235 | +16 | +1.3% | 9,000 |
| 2025/06/30 | 1,258 | 1,264 | 1,219 | 1,219 | -32 | -2.6% | 14,700 |
| 2025/06/27 | 1,251 | 1,251 | 1,242 | 1,251 | ±0 | ±0% | 8,000 |
| 2025/06/26 | 1,248 | 1,251 | 1,235 | 1,251 | +3 | +0.2% | 8,700 |
| 2025/06/25 | 1,227 | 1,255 | 1,227 | 1,248 | +21 | +1.7% | 13,100 |
| 2025/06/24 | 1,233 | 1,236 | 1,226 | 1,227 | +5 | +0.4% | 3,400 |
| 2025/06/23 | 1,230 | 1,230 | 1,217 | 1,222 | +5 | +0.4% | 4,000 |
| 2025/06/20 | 1,233 | 1,233 | 1,217 | 1,217 | -13 | -1.1% | 6,500 |
| 2025/06/19 | 1,221 | 1,230 | 1,221 | 1,230 | +12 | +1% | 4,300 |
| 2025/06/18 | 1,218 | 1,225 | 1,217 | 1,218 | +1 | +0.1% | 4,100 |
| 2025/06/17 | 1,220 | 1,221 | 1,217 | 1,217 | -3 | -0.2% | 2,300 |
| 2025/06/16 | 1,212 | 1,220 | 1,212 | 1,220 | +8 | +0.7% | 4,300 |
| 2025/06/13 | 1,215 | 1,221 | 1,212 | 1,212 | -6 | -0.5% | 8,200 |
| 2025/06/12 | 1,220 | 1,225 | 1,218 | 1,218 | ±0 | ±0% | 7,700 |
| 2025/06/11 | 1,223 | 1,223 | 1,215 | 1,218 | -5 | -0.4% | 6,400 |
| 2025/06/10 | 1,223 | 1,225 | 1,215 | 1,223 | +1 | +0.1% | 6,700 |
| 2025/06/09 | 1,222 | 1,222 | 1,213 | 1,222 | +10 | +0.8% | 7,200 |
| 2025/06/06 | 1,222 | 1,222 | 1,212 | 1,212 | -4 | -0.3% | 4,000 |
| 2025/06/05 | 1,220 | 1,227 | 1,216 | 1,216 | -4 | -0.3% | 4,900 |
1～
50
件表示中 / 5793件
類似銘柄と比較する
現在ご覧いただいている「東邦システム」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 |
|---|---|---|---|---|---|---|---|---|
| 東邦システム | 126,700円 | +9.6% | +5.7% | 3.55% | 18.39倍 | 2.49倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| ブレインＰ | 118,500円 | +14.7% | +7.7% | 0.68% | 21.53倍 | 4.29倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| Ｄ Ｓ | 194,500円 | -10.0% | -20.2% | 3.60% | 18.05倍 | 4.12倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| シェアリングＴ | 104,700円 | +14.6% | +11.7% | 3.82% | 17.89倍 | 6.53倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| アドソル | 142,600円 | +6.1% | +10.4% | 2.59% | 19.77倍 | 3.61倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
市場注目の銘柄
チャート関連のコラム
