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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,191 | 1,195 | 1,177 | 1,195 | -2 | -0.2% | 12,300 |
| 2023/06/28 | 1,155 | 1,198 | 1,155 | 1,197 | +42 | +3.6% | 18,200 |
| 2023/06/27 | 1,165 | 1,170 | 1,152 | 1,155 | -10 | -0.9% | 8,600 |
| 2023/06/26 | 1,182 | 1,185 | 1,161 | 1,165 | -25 | -2.1% | 7,600 |
| 2023/06/23 | 1,202 | 1,210 | 1,185 | 1,190 | -10 | -0.8% | 3,800 |
| 2023/06/22 | 1,218 | 1,220 | 1,200 | 1,200 | -9 | -0.7% | 4,700 |
| 2023/06/21 | 1,209 | 1,212 | 1,204 | 1,209 | ±0 | ±0% | 5,200 |
| 2023/06/20 | 1,204 | 1,212 | 1,194 | 1,209 | -1 | -0.1% | 5,600 |
| 2023/06/19 | 1,214 | 1,219 | 1,209 | 1,210 | +1 | +0.1% | 3,200 |
| 2023/06/16 | 1,210 | 1,211 | 1,193 | 1,209 | -2 | -0.2% | 6,000 |
| 2023/06/15 | 1,223 | 1,227 | 1,206 | 1,211 | -7 | -0.6% | 5,900 |
| 2023/06/14 | 1,221 | 1,221 | 1,210 | 1,218 | +19 | +1.6% | 4,300 |
| 2023/06/13 | 1,244 | 1,248 | 1,179 | 1,199 | -30 | -2.4% | 20,000 |
| 2023/06/12 | 1,200 | 1,230 | 1,196 | 1,229 | +38 | +3.2% | 17,200 |
| 2023/06/09 | 1,165 | 1,198 | 1,161 | 1,191 | +29 | +2.5% | 20,500 |
| 2023/06/08 | 1,170 | 1,179 | 1,156 | 1,162 | +18 | +1.6% | 8,600 |
| 2023/06/07 | 1,152 | 1,176 | 1,142 | 1,144 | -8 | -0.7% | 11,400 |
| 2023/06/06 | 1,166 | 1,177 | 1,152 | 1,152 | -9 | -0.8% | 6,100 |
| 2023/06/05 | 1,198 | 1,198 | 1,158 | 1,161 | +11 | +1% | 9,300 |
| 2023/06/02 | 1,145 | 1,175 | 1,145 | 1,150 | +5 | +0.4% | 9,700 |
| 2023/06/01 | 1,125 | 1,159 | 1,125 | 1,145 | +20 | +1.8% | 6,400 |
| 2023/05/31 | 1,116 | 1,139 | 1,110 | 1,125 | +14 | +1.3% | 11,600 |
| 2023/05/30 | 1,115 | 1,127 | 1,111 | 1,111 | -10 | -0.9% | 7,900 |
| 2023/05/29 | 1,130 | 1,134 | 1,116 | 1,121 | +5 | +0.4% | 7,700 |
| 2023/05/26 | 1,154 | 1,154 | 1,113 | 1,116 | -38 | -3.3% | 8,400 |
| 2023/05/25 | 1,120 | 1,155 | 1,120 | 1,154 | +27 | +2.4% | 4,600 |
| 2023/05/24 | 1,141 | 1,146 | 1,127 | 1,127 | -16 | -1.4% | 3,100 |
| 2023/05/23 | 1,160 | 1,179 | 1,143 | 1,143 | -14 | -1.2% | 7,600 |
| 2023/05/22 | 1,149 | 1,167 | 1,141 | 1,157 | +16 | +1.4% | 5,900 |
| 2023/05/19 | 1,142 | 1,145 | 1,126 | 1,141 | -7 | -0.6% | 7,100 |
| 2023/05/18 | 1,134 | 1,153 | 1,123 | 1,148 | +14 | +1.2% | 8,500 |
| 2023/05/17 | 1,143 | 1,150 | 1,134 | 1,134 | -4 | -0.4% | 5,900 |
| 2023/05/16 | 1,134 | 1,147 | 1,134 | 1,138 | +4 | +0.4% | 5,100 |
| 2023/05/15 | 1,120 | 1,140 | 1,116 | 1,134 | +8 | +0.7% | 10,100 |
| 2023/05/12 | 1,136 | 1,148 | 1,060 | 1,126 | -4 | -0.4% | 21,500 |
| 2023/05/11 | 1,133 | 1,135 | 1,126 | 1,130 | +6 | +0.5% | 3,100 |
| 2023/05/10 | 1,135 | 1,135 | 1,117 | 1,124 | -11 | -1% | 10,900 |
| 2023/05/09 | 1,148 | 1,155 | 1,135 | 1,135 | -3 | -0.3% | 8,400 |
| 2023/05/08 | 1,115 | 1,138 | 1,114 | 1,138 | +28 | +2.5% | 7,500 |
| 2023/05/02 | 1,094 | 1,117 | 1,091 | 1,110 | +15 | +1.4% | 6,300 |
| 2023/05/01 | 1,081 | 1,100 | 1,081 | 1,095 | +15 | +1.4% | 6,500 |
| 2023/04/28 | 1,080 | 1,088 | 1,073 | 1,080 | +24 | +2.3% | 9,400 |
| 2023/04/27 | 1,078 | 1,083 | 1,056 | 1,056 | -20 | -1.9% | 53,800 |
| 2023/04/26 | 1,113 | 1,113 | 1,076 | 1,076 | -37 | -3.3% | 10,900 |
| 2023/04/25 | 1,118 | 1,123 | 1,106 | 1,113 | -5 | -0.4% | 8,500 |
| 2023/04/24 | 1,111 | 1,118 | 1,105 | 1,118 | +8 | +0.7% | 4,600 |
| 2023/04/21 | 1,103 | 1,116 | 1,101 | 1,110 | -5 | -0.4% | 5,500 |
| 2023/04/20 | 1,098 | 1,116 | 1,098 | 1,115 | +12 | +1.1% | 7,700 |
| 2023/04/19 | 1,110 | 1,110 | 1,100 | 1,103 | -1 | -0.1% | 7,800 |
| 2023/04/18 | 1,112 | 1,125 | 1,095 | 1,104 | -13 | -1.2% | 6,800 |
451～
500
件表示中 / 5722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 | 119,300円 | +9.3% | +8.0% | 3.35% | 17.38倍 | 2.12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 |
| ソリトン | 126,300円 | +4.8% | +2.0% | 4.12% | 13.38倍 | 1.91倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
| ｅＢＡＳＥ | 52,800円 | +5.9% | +11.3% | 2.61% | 18.99倍 | 3.50倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＩＭＡＧＩＣＡＧ | 54,400円 | -3.7% | -78.5% | 2.76% | - | 0.64倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
| Ｓｐｅｅｅ | 207,500円 | +14.6% | - | 0.00% | - | 4.40倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
