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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,430 | 1,440 | 1,421 | 1,434 | +4 | +0.3% | 4,100 |
| 2024/11/29 | 1,444 | 1,444 | 1,428 | 1,430 | -14 | -1% | 3,400 |
| 2024/11/28 | 1,439 | 1,447 | 1,423 | 1,444 | +9 | +0.6% | 6,900 |
| 2024/11/27 | 1,435 | 1,440 | 1,423 | 1,435 | -2 | -0.1% | 4,400 |
| 2024/11/26 | 1,441 | 1,445 | 1,431 | 1,437 | -8 | -0.6% | 4,300 |
| 2024/11/25 | 1,449 | 1,451 | 1,443 | 1,445 | -3 | -0.2% | 7,100 |
| 2024/11/22 | 1,448 | 1,459 | 1,435 | 1,448 | +25 | +1.8% | 9,300 |
| 2024/11/21 | 1,433 | 1,444 | 1,420 | 1,423 | +8 | +0.6% | 13,500 |
| 2024/11/20 | 1,415 | 1,427 | 1,412 | 1,415 | -4 | -0.3% | 5,800 |
| 2024/11/19 | 1,420 | 1,427 | 1,407 | 1,419 | ±0 | ±0% | 4,900 |
| 2024/11/18 | 1,425 | 1,432 | 1,412 | 1,419 | +5 | +0.4% | 14,900 |
| 2024/11/15 | 1,446 | 1,446 | 1,414 | 1,414 | -15 | -1% | 10,800 |
| 2024/11/14 | 1,467 | 1,467 | 1,429 | 1,429 | -26 | -1.8% | 7,100 |
| 2024/11/13 | 1,469 | 1,480 | 1,452 | 1,455 | -10 | -0.7% | 12,200 |
| 2024/11/12 | 1,462 | 1,489 | 1,459 | 1,465 | +3 | +0.2% | 26,000 |
| 2024/11/11 | 1,464 | 1,469 | 1,456 | 1,462 | -2 | -0.1% | 5,100 |
| 2024/11/08 | 1,469 | 1,469 | 1,452 | 1,464 | +9 | +0.6% | 4,000 |
| 2024/11/07 | 1,457 | 1,469 | 1,450 | 1,455 | +1 | +0.1% | 12,100 |
| 2024/11/06 | 1,455 | 1,463 | 1,437 | 1,454 | +4 | +0.3% | 11,400 |
| 2024/11/05 | 1,446 | 1,450 | 1,420 | 1,450 | +7 | +0.5% | 4,700 |
| 2024/11/01 | 1,459 | 1,459 | 1,436 | 1,443 | -16 | -1.1% | 6,200 |
| 2024/10/31 | 1,452 | 1,483 | 1,445 | 1,459 | -5 | -0.3% | 13,600 |
| 2024/10/30 | 1,445 | 1,470 | 1,435 | 1,464 | +19 | +1.3% | 28,300 |
| 2024/10/29 | 1,443 | 1,445 | 1,432 | 1,445 | +3 | +0.2% | 5,400 |
| 2024/10/28 | 1,447 | 1,450 | 1,430 | 1,442 | +25 | +1.8% | 15,100 |
| 2024/10/25 | 1,448 | 1,448 | 1,411 | 1,417 | -31 | -2.1% | 5,900 |
| 2024/10/24 | 1,445 | 1,459 | 1,427 | 1,448 | +3 | +0.2% | 20,100 |
| 2024/10/23 | 1,470 | 1,484 | 1,445 | 1,445 | -18 | -1.2% | 17,000 |
| 2024/10/22 | 1,460 | 1,467 | 1,451 | 1,463 | -3 | -0.2% | 6,600 |
| 2024/10/21 | 1,464 | 1,470 | 1,454 | 1,466 | +7 | +0.5% | 11,500 |
| 2024/10/18 | 1,455 | 1,463 | 1,451 | 1,459 | +5 | +0.3% | 6,400 |
| 2024/10/17 | 1,439 | 1,454 | 1,435 | 1,454 | +15 | +1% | 9,900 |
| 2024/10/16 | 1,422 | 1,461 | 1,422 | 1,439 | -13 | -0.9% | 14,900 |
| 2024/10/15 | 1,460 | 1,460 | 1,440 | 1,452 | ±0 | ±0% | 15,200 |
| 2024/10/11 | 1,424 | 1,453 | 1,417 | 1,452 | +32 | +2.3% | 11,700 |
| 2024/10/10 | 1,426 | 1,436 | 1,416 | 1,420 | -12 | -0.8% | 13,700 |
| 2024/10/09 | 1,430 | 1,453 | 1,428 | 1,432 | +11 | +0.8% | 16,600 |
| 2024/10/08 | 1,423 | 1,442 | 1,416 | 1,421 | -13 | -0.9% | 9,500 |
| 2024/10/07 | 1,449 | 1,450 | 1,420 | 1,434 | -3 | -0.2% | 17,700 |
| 2024/10/04 | 1,420 | 1,454 | 1,420 | 1,437 | +20 | +1.4% | 23,100 |
| 2024/10/03 | 1,462 | 1,462 | 1,411 | 1,417 | -15 | -1% | 19,900 |
| 2024/10/02 | 1,416 | 1,470 | 1,416 | 1,432 | +22 | +1.6% | 43,500 |
| 2024/10/01 | 1,416 | 1,425 | 1,401 | 1,410 | +6 | +0.4% | 22,200 |
| 2024/09/30 | 1,450 | 1,470 | 1,404 | 1,404 | -83 | -5.6% | 39,900 |
| 2024/09/27 | 1,519 | 1,520 | 1,475 | 1,487 | -69 | -4.4% | 228,700 |
| 2024/09/26 | 1,550 | 1,567 | 1,546 | 1,556 | +10 | +0.6% | 138,300 |
| 2024/09/25 | 1,551 | 1,552 | 1,533 | 1,546 | -8 | -0.5% | 38,000 |
| 2024/09/24 | 1,580 | 1,580 | 1,552 | 1,554 | -15 | -1% | 23,900 |
| 2024/09/20 | 1,564 | 1,569 | 1,546 | 1,569 | +21 | +1.4% | 25,900 |
| 2024/09/19 | 1,521 | 1,559 | 1,515 | 1,548 | +26 | +1.7% | 29,300 |
101～
150
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
