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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 2025/02/05 | 1,262 | 1,278 | 1,262 | 1,271 | +6 | +0.5% | 11,500 |
| 2025/02/04 | 1,282 | 1,282 | 1,260 | 1,265 | -47 | -3.6% | 26,800 |
| 2025/02/03 | 1,352 | 1,352 | 1,312 | 1,312 | -74 | -5.3% | 23,400 |
| 2025/01/31 | 1,386 | 1,403 | 1,351 | 1,386 | +16 | +1.2% | 32,200 |
| 2025/01/30 | 1,349 | 1,377 | 1,345 | 1,370 | +38 | +2.9% | 10,900 |
| 2025/01/29 | 1,352 | 1,352 | 1,332 | 1,332 | -18 | -1.3% | 2,600 |
| 2025/01/28 | 1,329 | 1,350 | 1,326 | 1,350 | +31 | +2.4% | 11,100 |
| 2025/01/27 | 1,315 | 1,321 | 1,309 | 1,319 | +18 | +1.4% | 6,300 |
| 2025/01/24 | 1,317 | 1,320 | 1,300 | 1,301 | -7 | -0.5% | 4,700 |
| 2025/01/23 | 1,314 | 1,314 | 1,301 | 1,308 | -6 | -0.5% | 4,800 |
| 2025/01/22 | 1,299 | 1,319 | 1,291 | 1,314 | +15 | +1.2% | 6,500 |
| 2025/01/21 | 1,305 | 1,305 | 1,286 | 1,299 | -1 | -0.1% | 5,200 |
| 2025/01/20 | 1,273 | 1,300 | 1,273 | 1,300 | +23 | +1.8% | 7,600 |
| 2025/01/17 | 1,273 | 1,284 | 1,263 | 1,277 | +4 | +0.3% | 8,300 |
| 2025/01/16 | 1,290 | 1,297 | 1,273 | 1,273 | -17 | -1.3% | 11,200 |
| 2025/01/15 | 1,290 | 1,299 | 1,288 | 1,290 | -1 | -0.1% | 8,700 |
| 2025/01/14 | 1,300 | 1,317 | 1,291 | 1,291 | -21 | -1.6% | 12,800 |
| 2025/01/10 | 1,304 | 1,323 | 1,304 | 1,312 | +7 | +0.5% | 4,200 |
| 2025/01/09 | 1,330 | 1,333 | 1,303 | 1,305 | -32 | -2.4% | 13,000 |
| 2025/01/08 | 1,347 | 1,348 | 1,335 | 1,337 | -13 | -1% | 10,900 |
| 2025/01/07 | 1,358 | 1,358 | 1,345 | 1,350 | -10 | -0.7% | 10,800 |
101～
150
件表示中 / 5793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 | 127,400円 | +9.6% | +5.7% | 3.53% | 18.49倍 | 2.50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 |
| ブレインＰ | 126,700円 | +14.7% | +7.7% | 0.63% | 23.02倍 | 4.59倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| Ｄ Ｓ | 191,500円 | -10.0% | -20.2% | 3.66% | 17.77倍 | 4.06倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| シェアリングＴ | 109,600円 | +14.6% | +11.7% | 3.65% | 18.73倍 | 6.84倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| アドソル | 143,800円 | +6.1% | +10.4% | 2.57% | 19.94倍 | 3.64倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
市場注目の銘柄
チャート関連のコラム
