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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,211 | 1,304 | 1,153 | 1,157 | -54 | -4.5% | 105,300 |
| 2025/04/18 | 1,172 | 1,211 | 1,167 | 1,211 | +45 | +3.9% | 6,500 |
| 2025/04/17 | 1,151 | 1,172 | 1,151 | 1,166 | +16 | +1.4% | 3,400 |
| 2025/04/16 | 1,150 | 1,167 | 1,150 | 1,150 | +1 | +0.1% | 4,100 |
| 2025/04/15 | 1,154 | 1,168 | 1,149 | 1,149 | -7 | -0.6% | 3,800 |
| 2025/04/14 | 1,140 | 1,170 | 1,130 | 1,156 | +32 | +2.8% | 7,800 |
| 2025/04/11 | 1,127 | 1,134 | 1,080 | 1,124 | -4 | -0.4% | 11,800 |
| 2025/04/10 | 1,106 | 1,128 | 1,087 | 1,128 | +70 | +6.6% | 9,500 |
| 2025/04/09 | 1,100 | 1,100 | 1,055 | 1,058 | -56 | -5% | 17,200 |
| 2025/04/08 | 1,041 | 1,120 | 1,041 | 1,114 | +89 | +8.7% | 18,900 |
| 2025/04/07 | 1,050 | 1,058 | 1,022 | 1,025 | -85 | -7.7% | 23,800 |
| 2025/04/04 | 1,170 | 1,176 | 1,110 | 1,110 | -73 | -6.2% | 20,200 |
| 2025/04/03 | 1,201 | 1,201 | 1,182 | 1,183 | -20 | -1.7% | 18,400 |
| 2025/04/02 | 1,213 | 1,213 | 1,203 | 1,203 | -7 | -0.6% | 8,300 |
| 2025/04/01 | 1,238 | 1,241 | 1,210 | 1,210 | -26 | -2.1% | 10,700 |
| 2025/03/31 | 1,271 | 1,271 | 1,235 | 1,236 | -41 | -3.2% | 14,000 |
| 2025/03/28 | 1,275 | 1,288 | 1,275 | 1,277 | -14 | -1.1% | 10,500 |
| 2025/03/27 | 1,277 | 1,291 | 1,276 | 1,291 | +4 | +0.3% | 12,500 |
| 2025/03/26 | 1,290 | 1,290 | 1,270 | 1,287 | -3 | -0.2% | 15,900 |
| 2025/03/25 | 1,273 | 1,290 | 1,270 | 1,290 | +17 | +1.3% | 6,800 |
| 2025/03/24 | 1,294 | 1,294 | 1,266 | 1,273 | -21 | -1.6% | 9,900 |
| 2025/03/21 | 1,280 | 1,294 | 1,276 | 1,294 | +14 | +1.1% | 7,500 |
| 2025/03/19 | 1,287 | 1,289 | 1,280 | 1,280 | -6 | -0.5% | 5,000 |
| 2025/03/18 | 1,282 | 1,286 | 1,265 | 1,286 | +4 | +0.3% | 7,000 |
| 2025/03/17 | 1,246 | 1,289 | 1,242 | 1,282 | +36 | +2.9% | 13,300 |
| 2025/03/14 | 1,237 | 1,246 | 1,227 | 1,246 | +9 | +0.7% | 13,100 |
| 2025/03/13 | 1,223 | 1,237 | 1,223 | 1,237 | +14 | +1.1% | 5,900 |
| 2025/03/12 | 1,222 | 1,229 | 1,222 | 1,223 | +3 | +0.2% | 6,600 |
| 2025/03/11 | 1,226 | 1,227 | 1,218 | 1,220 | -6 | -0.5% | 8,200 |
| 2025/03/10 | 1,230 | 1,237 | 1,226 | 1,226 | -1 | -0.1% | 5,900 |
| 2025/03/07 | 1,234 | 1,234 | 1,224 | 1,227 | -14 | -1.1% | 7,400 |
| 2025/03/06 | 1,239 | 1,241 | 1,234 | 1,241 | +12 | +1% | 4,400 |
| 2025/03/05 | 1,233 | 1,233 | 1,220 | 1,229 | +6 | +0.5% | 5,100 |
| 2025/03/04 | 1,235 | 1,235 | 1,221 | 1,223 | -12 | -1% | 4,900 |
| 2025/03/03 | 1,220 | 1,235 | 1,214 | 1,235 | +31 | +2.6% | 5,400 |
| 2025/02/28 | 1,208 | 1,210 | 1,200 | 1,204 | -3 | -0.2% | 6,300 |
| 2025/02/27 | 1,200 | 1,207 | 1,197 | 1,207 | +7 | +0.6% | 7,200 |
| 2025/02/26 | 1,205 | 1,210 | 1,195 | 1,200 | -3 | -0.2% | 6,400 |
| 2025/02/25 | 1,200 | 1,213 | 1,190 | 1,203 | +3 | +0.3% | 12,100 |
| 2025/02/21 | 1,207 | 1,209 | 1,200 | 1,200 | -7 | -0.6% | 11,400 |
| 2025/02/20 | 1,222 | 1,224 | 1,207 | 1,207 | -15 | -1.2% | 12,900 |
| 2025/02/19 | 1,226 | 1,227 | 1,221 | 1,222 | -3 | -0.2% | 5,600 |
| 2025/02/18 | 1,224 | 1,228 | 1,220 | 1,225 | +1 | +0.1% | 5,700 |
| 2025/02/17 | 1,228 | 1,236 | 1,222 | 1,224 | -4 | -0.3% | 6,900 |
| 2025/02/14 | 1,249 | 1,249 | 1,225 | 1,228 | -20 | -1.6% | 12,500 |
| 2025/02/13 | 1,240 | 1,248 | 1,235 | 1,248 | +13 | +1.1% | 8,400 |
| 2025/02/12 | 1,246 | 1,250 | 1,235 | 1,235 | -17 | -1.4% | 7,900 |
| 2025/02/10 | 1,265 | 1,265 | 1,250 | 1,252 | -13 | -1% | 13,200 |
| 2025/02/07 | 1,272 | 1,282 | 1,265 | 1,265 | -8 | -0.6% | 7,200 |
| 2025/02/06 | 1,268 | 1,277 | 1,267 | 1,273 | +2 | +0.2% | 5,100 |
51～
100
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
