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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,008 | 1,010 | 1,001 | 1,004 | -3 | -0.3% | 4,800 |
| 2022/11/17 | 1,006 | 1,007 | 999 | 1,007 | +5 | +0.5% | 3,900 |
| 2022/11/16 | 995 | 1,008 | 982 | 1,002 | +12 | +1.2% | 8,100 |
| 2022/11/15 | 1,000 | 1,000 | 989 | 990 | -2 | -0.2% | 5,500 |
| 2022/11/14 | 1,000 | 1,006 | 992 | 992 | -21 | -2.1% | 6,700 |
| 2022/11/11 | 1,001 | 1,014 | 1,001 | 1,013 | +13 | +1.3% | 11,200 |
| 2022/11/10 | 1,003 | 1,007 | 993 | 1,000 | +5 | +0.5% | 7,400 |
| 2022/11/09 | 996 | 1,006 | 990 | 995 | +8 | +0.8% | 3,700 |
| 2022/11/08 | 1,006 | 1,013 | 987 | 987 | -23 | -2.3% | 12,800 |
| 2022/11/07 | 1,012 | 1,019 | 1,004 | 1,010 | ±0 | ±0% | 10,300 |
| 2022/11/04 | 992 | 1,010 | 991 | 1,010 | +18 | +1.8% | 21,100 |
| 2022/11/02 | 989 | 994 | 986 | 992 | +3 | +0.3% | 7,800 |
| 2022/11/01 | 975 | 1,008 | 975 | 989 | +23 | +2.4% | 21,800 |
| 2022/10/31 | 992 | 992 | 960 | 966 | +4 | +0.4% | 26,100 |
| 2022/10/28 | 973 | 980 | 962 | 962 | -16 | -1.6% | 37,800 |
| 2022/10/27 | 976 | 984 | 972 | 978 | +2 | +0.2% | 8,300 |
| 2022/10/26 | 985 | 988 | 976 | 976 | -9 | -0.9% | 9,400 |
| 2022/10/25 | 987 | 994 | 982 | 985 | -1 | -0.1% | 11,000 |
| 2022/10/24 | 983 | 986 | 976 | 986 | +7 | +0.7% | 5,600 |
| 2022/10/21 | 984 | 985 | 975 | 979 | -3 | -0.3% | 8,300 |
| 2022/10/20 | 977 | 983 | 977 | 982 | ±0 | ±0% | 4,300 |
| 2022/10/19 | 976 | 982 | 974 | 982 | +8 | +0.8% | 7,300 |
| 2022/10/18 | 976 | 982 | 972 | 974 | +9 | +0.9% | 10,100 |
| 2022/10/17 | 966 | 973 | 964 | 965 | -12 | -1.2% | 7,200 |
| 2022/10/14 | 970 | 988 | 967 | 977 | +10 | +1% | 15,200 |
| 2022/10/13 | 962 | 980 | 960 | 967 | -4 | -0.4% | 13,300 |
| 2022/10/12 | 962 | 973 | 961 | 971 | +5 | +0.5% | 15,200 |
| 2022/10/11 | 974 | 978 | 965 | 966 | -9 | -0.9% | 17,000 |
| 2022/10/07 | 967 | 981 | 966 | 975 | +3 | +0.3% | 11,400 |
| 2022/10/06 | 969 | 978 | 969 | 972 | -4 | -0.4% | 10,100 |
| 2022/10/05 | 978 | 979 | 965 | 976 | +5 | +0.5% | 11,600 |
| 2022/10/04 | 977 | 985 | 971 | 971 | -9 | -0.9% | 14,300 |
| 2022/10/03 | 977 | 988 | 960 | 980 | +3 | +0.3% | 15,800 |
| 2022/09/30 | 972 | 983 | 966 | 977 | -3 | -0.3% | 23,800 |
| 2022/09/29 | 980 | 993 | 971 | 980 | -65 | -6.2% | 111,900 |
| 2022/09/28 | 1,023 | 1,045 | 1,016 | 1,045 | +21 | +2.1% | 73,200 |
| 2022/09/27 | 1,064 | 1,064 | 1,024 | 1,024 | -26 | -2.5% | 18,400 |
| 2022/09/26 | 1,062 | 1,068 | 1,050 | 1,050 | -12 | -1.1% | 39,900 |
| 2022/09/22 | 1,042 | 1,065 | 1,037 | 1,062 | +18 | +1.7% | 28,500 |
| 2022/09/21 | 1,020 | 1,050 | 1,017 | 1,044 | +23 | +2.3% | 21,300 |
| 2022/09/20 | 1,032 | 1,032 | 1,018 | 1,021 | +7 | +0.7% | 14,200 |
| 2022/09/16 | 1,024 | 1,027 | 1,014 | 1,014 | -10 | -1% | 12,400 |
| 2022/09/15 | 1,039 | 1,040 | 1,019 | 1,024 | -4 | -0.4% | 12,800 |
| 2022/09/14 | 1,000 | 1,073 | 1,000 | 1,028 | +20 | +2% | 42,400 |
| 2022/09/13 | 1,010 | 1,013 | 1,006 | 1,008 | ±0 | ±0% | 7,300 |
| 2022/09/12 | 1,005 | 1,008 | 1,003 | 1,008 | +8 | +0.8% | 4,400 |
| 2022/09/09 | 998 | 1,006 | 998 | 1,000 | -5 | -0.5% | 42,500 |
| 2022/09/08 | 1,009 | 1,009 | 999 | 1,005 | +7 | +0.7% | 7,200 |
| 2022/09/07 | 1,009 | 1,009 | 998 | 998 | -2 | -0.2% | 16,100 |
| 2022/09/06 | 1,000 | 1,007 | 999 | 1,000 | -2 | -0.2% | 15,200 |
601～
650
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
