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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/04 | 1,227 | 1,228 | 1,220 | 1,220 | ±0 | ±0% | 5,000 |
| 2025/06/03 | 1,221 | 1,228 | 1,220 | 1,220 | -2 | -0.2% | 6,200 |
| 2025/06/02 | 1,221 | 1,223 | 1,215 | 1,222 | +3 | +0.2% | 4,900 |
| 2025/05/30 | 1,215 | 1,221 | 1,212 | 1,219 | +3 | +0.2% | 7,500 |
| 2025/05/29 | 1,206 | 1,218 | 1,206 | 1,216 | +11 | +0.9% | 7,200 |
| 2025/05/28 | 1,208 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 8,300 |
| 2025/05/27 | 1,218 | 1,218 | 1,205 | 1,205 | -13 | -1.1% | 5,300 |
| 2025/05/26 | 1,216 | 1,218 | 1,205 | 1,218 | +3 | +0.2% | 6,700 |
| 2025/05/23 | 1,206 | 1,215 | 1,206 | 1,215 | +9 | +0.7% | 3,600 |
| 2025/05/22 | 1,214 | 1,217 | 1,206 | 1,206 | -5 | -0.4% | 6,200 |
| 2025/05/21 | 1,219 | 1,219 | 1,211 | 1,211 | -2 | -0.2% | 8,300 |
| 2025/05/20 | 1,222 | 1,228 | 1,213 | 1,213 | -9 | -0.7% | 8,300 |
| 2025/05/19 | 1,211 | 1,239 | 1,210 | 1,222 | +11 | +0.9% | 8,900 |
| 2025/05/16 | 1,212 | 1,222 | 1,211 | 1,211 | -2 | -0.2% | 5,100 |
| 2025/05/15 | 1,216 | 1,220 | 1,211 | 1,213 | -3 | -0.2% | 5,300 |
| 2025/05/14 | 1,248 | 1,248 | 1,210 | 1,216 | -13 | -1.1% | 9,800 |
| 2025/05/13 | 1,225 | 1,250 | 1,215 | 1,229 | +12 | +1% | 13,100 |
| 2025/05/12 | 1,204 | 1,217 | 1,202 | 1,217 | +11 | +0.9% | 4,200 |
| 2025/05/09 | 1,191 | 1,206 | 1,191 | 1,206 | +18 | +1.5% | 7,200 |
| 2025/05/08 | 1,195 | 1,199 | 1,181 | 1,188 | -5 | -0.4% | 8,900 |
| 2025/05/07 | 1,193 | 1,208 | 1,193 | 1,193 | ±0 | ±0% | 8,900 |
| 2025/05/02 | 1,194 | 1,222 | 1,193 | 1,193 | ±0 | ±0% | 6,400 |
| 2025/05/01 | 1,215 | 1,250 | 1,185 | 1,193 | -22 | -1.8% | 37,400 |
| 2025/04/30 | 1,229 | 1,229 | 1,210 | 1,215 | -16 | -1.3% | 5,200 |
| 2025/04/28 | 1,200 | 1,231 | 1,194 | 1,231 | +31 | +2.6% | 7,500 |
| 2025/04/25 | 1,187 | 1,204 | 1,182 | 1,200 | +13 | +1.1% | 3,500 |
| 2025/04/24 | 1,191 | 1,205 | 1,185 | 1,187 | -4 | -0.3% | 5,300 |
| 2025/04/23 | 1,199 | 1,203 | 1,184 | 1,191 | +11 | +0.9% | 5,600 |
| 2025/04/22 | 1,160 | 1,195 | 1,159 | 1,180 | +23 | +2% | 9,200 |
1～
50
件表示中 / 5764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 | 125,500円 | +9.6% | +5.7% | 3.59% | 18.19倍 | 2.47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 |
| ＡＣＣＥＳＳ | 67,300円 | +28.7% | - | 0.00% | - | 2.53倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| 出前館 | 23,600円 | +5.1% | - | 0.00% | 23600.00倍 | 0.82倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| メディアドゥ | 170,500円 | +4.0% | +14.4% | 2.35% | 12.92倍 | 1.47倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| 網 屋 | 299,200円 | +20.6% | +9.2% | 0.00% | 58.31倍 | 11.62倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
市場注目の銘柄
チャート関連のコラム
