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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,737 | 1,763 | 1,725 | 1,745 | +31 | +1.8% | 50,600 |
| 2024/07/04 | 1,674 | 1,720 | 1,674 | 1,714 | +46 | +2.8% | 34,700 |
| 2024/07/03 | 1,691 | 1,712 | 1,650 | 1,668 | -5 | -0.3% | 36,300 |
| 2024/07/02 | 1,611 | 1,679 | 1,611 | 1,673 | +65 | +4% | 38,000 |
| 2024/07/01 | 1,632 | 1,644 | 1,604 | 1,608 | -23 | -1.4% | 14,900 |
| 2024/06/28 | 1,645 | 1,645 | 1,616 | 1,631 | -7 | -0.4% | 16,500 |
| 2024/06/27 | 1,604 | 1,638 | 1,596 | 1,638 | +34 | +2.1% | 19,900 |
| 2024/06/26 | 1,594 | 1,605 | 1,580 | 1,604 | +10 | +0.6% | 15,400 |
| 2024/06/25 | 1,615 | 1,625 | 1,586 | 1,594 | -19 | -1.2% | 23,600 |
| 2024/06/24 | 1,589 | 1,615 | 1,577 | 1,613 | +24 | +1.5% | 31,000 |
| 2024/06/21 | 1,602 | 1,618 | 1,589 | 1,589 | -14 | -0.9% | 24,000 |
| 2024/06/20 | 1,619 | 1,635 | 1,574 | 1,603 | -12 | -0.7% | 51,600 |
| 2024/06/19 | 1,628 | 1,630 | 1,582 | 1,615 | -4 | -0.2% | 24,300 |
| 2024/06/18 | 1,620 | 1,637 | 1,604 | 1,619 | +14 | +0.9% | 24,900 |
| 2024/06/17 | 1,617 | 1,618 | 1,578 | 1,605 | -12 | -0.7% | 31,700 |
| 2024/06/14 | 1,554 | 1,617 | 1,554 | 1,617 | +86 | +5.6% | 55,600 |
| 2024/06/13 | 1,530 | 1,547 | 1,505 | 1,531 | -21 | -1.4% | 32,800 |
| 2024/06/12 | 1,498 | 1,643 | 1,484 | 1,552 | +64 | +4.3% | 75,400 |
| 2024/06/11 | 1,478 | 1,495 | 1,465 | 1,488 | +25 | +1.7% | 19,500 |
| 2024/06/10 | 1,424 | 1,463 | 1,424 | 1,463 | +39 | +2.7% | 16,700 |
| 2024/06/07 | 1,417 | 1,430 | 1,401 | 1,424 | +24 | +1.7% | 9,700 |
| 2024/06/06 | 1,434 | 1,436 | 1,391 | 1,400 | -4 | -0.3% | 15,200 |
| 2024/06/05 | 1,426 | 1,434 | 1,401 | 1,404 | -22 | -1.5% | 13,700 |
| 2024/06/04 | 1,414 | 1,450 | 1,400 | 1,426 | +16 | +1.1% | 37,600 |
| 2024/06/03 | 1,389 | 1,410 | 1,389 | 1,410 | +28 | +2% | 25,700 |
| 2024/05/31 | 1,350 | 1,382 | 1,342 | 1,382 | +2 | +0.1% | 16,600 |
| 2024/05/30 | 1,336 | 1,383 | 1,326 | 1,380 | +39 | +2.9% | 34,800 |
| 2024/05/29 | 1,360 | 1,366 | 1,341 | 1,341 | -12 | -0.9% | 13,100 |
| 2024/05/28 | 1,379 | 1,379 | 1,340 | 1,353 | -25 | -1.8% | 17,300 |
| 2024/05/27 | 1,338 | 1,378 | 1,338 | 1,378 | +40 | +3% | 31,300 |
| 2024/05/24 | 1,320 | 1,345 | 1,310 | 1,338 | +13 | +1% | 12,600 |
| 2024/05/23 | 1,338 | 1,340 | 1,291 | 1,325 | -13 | -1% | 14,900 |
| 2024/05/22 | 1,307 | 1,347 | 1,302 | 1,338 | +31 | +2.4% | 29,500 |
| 2024/05/21 | 1,299 | 1,322 | 1,299 | 1,307 | +13 | +1% | 23,800 |
| 2024/05/20 | 1,293 | 1,305 | 1,282 | 1,294 | +1 | +0.1% | 16,800 |
| 2024/05/17 | 1,281 | 1,300 | 1,274 | 1,293 | -6 | -0.5% | 20,800 |
| 2024/05/16 | 1,289 | 1,318 | 1,281 | 1,299 | +20 | +1.6% | 21,600 |
| 2024/05/15 | 1,322 | 1,322 | 1,273 | 1,279 | -43 | -3.3% | 38,500 |
| 2024/05/14 | 1,317 | 1,337 | 1,297 | 1,322 | +5 | +0.4% | 26,800 |
| 2024/05/13 | 1,310 | 1,339 | 1,298 | 1,317 | +7 | +0.5% | 17,600 |
| 2024/05/10 | 1,309 | 1,310 | 1,296 | 1,310 | +1 | +0.1% | 13,700 |
| 2024/05/09 | 1,314 | 1,325 | 1,297 | 1,309 | +18 | +1.4% | 13,800 |
| 2024/05/08 | 1,315 | 1,319 | 1,291 | 1,291 | -37 | -2.8% | 10,100 |
| 2024/05/07 | 1,290 | 1,330 | 1,290 | 1,328 | +38 | +2.9% | 19,600 |
| 2024/05/02 | 1,284 | 1,295 | 1,284 | 1,290 | +1 | +0.1% | 7,500 |
| 2024/05/01 | 1,300 | 1,300 | 1,277 | 1,289 | -11 | -0.8% | 15,900 |
| 2024/04/30 | 1,308 | 1,308 | 1,290 | 1,300 | +29 | +2.3% | 26,100 |
| 2024/04/26 | 1,292 | 1,302 | 1,263 | 1,271 | -17 | -1.3% | 94,100 |
| 2024/04/25 | 1,295 | 1,300 | 1,280 | 1,288 | +3 | +0.2% | 14,900 |
| 2024/04/24 | 1,299 | 1,300 | 1,280 | 1,285 | -4 | -0.3% | 19,200 |
201～
250
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
