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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 1,385 | 1,385 | 1,360 | 1,360 | -26 | -1.9% | 13,700 |
| 2024/12/30 | 1,390 | 1,390 | 1,371 | 1,386 | -4 | -0.3% | 9,100 |
| 2024/12/27 | 1,399 | 1,407 | 1,387 | 1,390 | -10 | -0.7% | 21,600 |
| 2024/12/26 | 1,391 | 1,402 | 1,390 | 1,400 | +1 | +0.1% | 13,300 |
| 2024/12/25 | 1,392 | 1,400 | 1,388 | 1,399 | -3 | -0.2% | 5,600 |
| 2024/12/24 | 1,418 | 1,418 | 1,393 | 1,402 | -14 | -1% | 5,500 |
| 2024/12/23 | 1,430 | 1,430 | 1,404 | 1,416 | +6 | +0.4% | 5,700 |
| 2024/12/20 | 1,439 | 1,439 | 1,404 | 1,410 | -12 | -0.8% | 27,800 |
| 2024/12/19 | 1,379 | 1,422 | 1,379 | 1,422 | +35 | +2.5% | 20,600 |
| 2024/12/18 | 1,379 | 1,387 | 1,373 | 1,387 | +4 | +0.3% | 7,200 |
| 2024/12/17 | 1,385 | 1,388 | 1,377 | 1,383 | -1 | -0.1% | 9,000 |
| 2024/12/16 | 1,399 | 1,399 | 1,384 | 1,384 | -11 | -0.8% | 2,600 |
| 2024/12/13 | 1,372 | 1,398 | 1,372 | 1,395 | +10 | +0.7% | 13,000 |
| 2024/12/12 | 1,374 | 1,385 | 1,369 | 1,385 | +14 | +1% | 11,300 |
| 2024/12/11 | 1,377 | 1,383 | 1,370 | 1,371 | -7 | -0.5% | 7,000 |
| 2024/12/10 | 1,381 | 1,382 | 1,361 | 1,378 | -3 | -0.2% | 15,300 |
| 2024/12/09 | 1,401 | 1,405 | 1,381 | 1,381 | -21 | -1.5% | 12,800 |
| 2024/12/06 | 1,414 | 1,421 | 1,402 | 1,402 | -19 | -1.3% | 6,800 |
| 2024/12/05 | 1,428 | 1,428 | 1,411 | 1,421 | +9 | +0.6% | 9,600 |
| 2024/12/04 | 1,421 | 1,424 | 1,409 | 1,412 | -9 | -0.6% | 6,700 |
| 2024/12/03 | 1,432 | 1,443 | 1,421 | 1,421 | -13 | -0.9% | 18,000 |
| 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 |
151～
200
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
