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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 931 | 931 | 916 | 920 | -5 | -0.5% | 4,600 |
| 2022/03/01 | 926 | 937 | 925 | 925 | -1 | -0.1% | 4,100 |
| 2022/02/28 | 928 | 931 | 903 | 926 | +9 | +1% | 7,700 |
| 2022/02/25 | 902 | 920 | 901 | 917 | +19 | +2.1% | 4,500 |
| 2022/02/24 | 901 | 907 | 891 | 898 | -11 | -1.2% | 7,700 |
| 2022/02/22 | 923 | 925 | 893 | 909 | -15 | -1.6% | 17,200 |
| 2022/02/21 | 932 | 932 | 917 | 924 | -4 | -0.4% | 4,200 |
| 2022/02/18 | 929 | 929 | 919 | 928 | +8 | +0.9% | 4,800 |
| 2022/02/17 | 935 | 936 | 918 | 920 | -15 | -1.6% | 3,700 |
| 2022/02/16 | 925 | 935 | 920 | 935 | +22 | +2.4% | 8,000 |
| 2022/02/15 | 921 | 933 | 912 | 913 | -9 | -1% | 12,300 |
| 2022/02/14 | 949 | 949 | 915 | 922 | -25 | -2.6% | 7,500 |
| 2022/02/10 | 939 | 947 | 926 | 947 | +23 | +2.5% | 4,400 |
| 2022/02/09 | 932 | 932 | 923 | 924 | -8 | -0.9% | 3,800 |
| 2022/02/08 | 933 | 945 | 929 | 932 | +2 | +0.2% | 5,900 |
| 2022/02/07 | 918 | 936 | 914 | 930 | +16 | +1.8% | 6,800 |
| 2022/02/04 | 925 | 927 | 910 | 914 | -5 | -0.5% | 13,600 |
| 2022/02/03 | 949 | 949 | 915 | 919 | -29 | -3.1% | 9,900 |
| 2022/02/02 | 936 | 953 | 929 | 948 | +19 | +2% | 11,700 |
| 2022/02/01 | 920 | 940 | 914 | 929 | -25 | -2.6% | 16,700 |
| 2022/01/31 | 938 | 954 | 912 | 954 | +44 | +4.8% | 11,700 |
| 2022/01/28 | 928 | 928 | 902 | 910 | ±0 | ±0% | 13,400 |
| 2022/01/27 | 942 | 944 | 904 | 910 | -32 | -3.4% | 16,600 |
| 2022/01/26 | 960 | 960 | 942 | 942 | -16 | -1.7% | 12,600 |
| 2022/01/25 | 973 | 973 | 956 | 958 | -8 | -0.8% | 5,800 |
| 2022/01/24 | 965 | 968 | 956 | 966 | -3 | -0.3% | 5,000 |
| 2022/01/21 | 975 | 975 | 954 | 969 | -4 | -0.4% | 8,000 |
| 2022/01/20 | 953 | 979 | 952 | 973 | +24 | +2.5% | 5,300 |
| 2022/01/19 | 982 | 983 | 949 | 949 | -33 | -3.4% | 8,400 |
| 2022/01/18 | 982 | 988 | 980 | 982 | ±0 | ±0% | 6,000 |
| 2022/01/17 | 1,000 | 1,000 | 979 | 982 | -12 | -1.2% | 5,500 |
| 2022/01/14 | 993 | 997 | 987 | 994 | +1 | +0.1% | 10,900 |
| 2022/01/13 | 1,009 | 1,009 | 991 | 993 | -4 | -0.4% | 6,200 |
| 2022/01/12 | 991 | 1,008 | 991 | 997 | +7 | +0.7% | 3,300 |
| 2022/01/11 | 1,013 | 1,013 | 990 | 990 | -20 | -2% | 12,600 |
| 2022/01/07 | 1,004 | 1,014 | 1,002 | 1,010 | +7 | +0.7% | 10,300 |
| 2022/01/06 | 1,030 | 1,030 | 1,003 | 1,003 | -32 | -3.1% | 5,400 |
| 2022/01/05 | 1,041 | 1,041 | 1,030 | 1,035 | -6 | -0.6% | 3,100 |
| 2022/01/04 | 1,033 | 1,042 | 1,023 | 1,041 | +8 | +0.8% | 4,100 |
| 2021/12/30 | 1,037 | 1,043 | 1,030 | 1,033 | -4 | -0.4% | 3,000 |
| 2021/12/29 | 1,023 | 1,041 | 1,013 | 1,037 | +12 | +1.2% | 20,300 |
| 2021/12/28 | 1,026 | 1,040 | 1,021 | 1,025 | +11 | +1.1% | 17,500 |
| 2021/12/27 | 1,025 | 1,025 | 1,011 | 1,014 | -4 | -0.4% | 5,900 |
| 2021/12/24 | 1,029 | 1,040 | 1,018 | 1,018 | -17 | -1.6% | 5,500 |
| 2021/12/23 | 1,031 | 1,047 | 1,030 | 1,035 | +5 | +0.5% | 7,000 |
| 2021/12/22 | 1,027 | 1,042 | 1,018 | 1,030 | +10 | +1% | 8,700 |
| 2021/12/21 | 1,037 | 1,037 | 1,006 | 1,020 | +4 | +0.4% | 24,700 |
| 2021/12/20 | 1,037 | 1,037 | 1,005 | 1,016 | -26 | -2.5% | 19,300 |
| 2021/12/17 | 1,050 | 1,050 | 1,035 | 1,042 | -12 | -1.1% | 10,300 |
| 2021/12/16 | 1,034 | 1,059 | 1,030 | 1,054 | +36 | +3.5% | 9,900 |
851～
900
件表示中 / 5796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 | 126,200円 | +9.6% | +5.7% | 3.57% | 18.31倍 | 2.48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 |
| ＧＭＯＧＳＨＤ | 229,000円 | +6.4% | +9.6% | 2.18% | 29.88倍 | 2.85倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| セレス | 225,500円 | +2.5% | +21.4% | 2.66% | 7.77倍 | 2.16倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ネオジャパン | 186,300円 | +10.8% | +5.7% | 2.25% | 17.85倍 | 4.14倍 |
|
グループウェア大手。クラウドサービスとパッケージ版が２本柱。クラウド開発・保守も行う |
| ＥＬＥＭＥＮＴＳ | 102,700円 | +49.9% | - | 0.00% | - | 14.86倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
市場注目の銘柄
チャート関連のコラム
