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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,271 | 1,297 | 1,271 | 1,289 | +24 | +1.9% | 23,600 |
| 2024/04/22 | 1,277 | 1,286 | 1,253 | 1,265 | +4 | +0.3% | 23,100 |
| 2024/04/19 | 1,296 | 1,298 | 1,245 | 1,261 | -37 | -2.9% | 31,100 |
| 2024/04/18 | 1,280 | 1,302 | 1,270 | 1,298 | +29 | +2.3% | 19,500 |
| 2024/04/17 | 1,285 | 1,285 | 1,258 | 1,269 | -15 | -1.2% | 18,000 |
| 2024/04/16 | 1,310 | 1,313 | 1,274 | 1,284 | -26 | -2% | 19,700 |
| 2024/04/15 | 1,296 | 1,318 | 1,295 | 1,310 | +15 | +1.2% | 16,600 |
| 2024/04/12 | 1,335 | 1,336 | 1,284 | 1,295 | -31 | -2.3% | 30,600 |
| 2024/04/11 | 1,310 | 1,334 | 1,300 | 1,326 | +17 | +1.3% | 31,300 |
| 2024/04/10 | 1,280 | 1,323 | 1,280 | 1,309 | +29 | +2.3% | 28,200 |
| 2024/04/09 | 1,270 | 1,280 | 1,256 | 1,280 | +10 | +0.8% | 20,000 |
| 2024/04/08 | 1,227 | 1,270 | 1,224 | 1,270 | +51 | +4.2% | 33,300 |
| 2024/04/05 | 1,197 | 1,220 | 1,196 | 1,219 | +23 | +1.9% | 26,100 |
| 2024/04/04 | 1,218 | 1,219 | 1,176 | 1,196 | -23 | -1.9% | 48,900 |
| 2024/04/03 | 1,210 | 1,229 | 1,205 | 1,219 | +6 | +0.5% | 19,900 |
| 2024/04/02 | 1,230 | 1,237 | 1,206 | 1,213 | -15 | -1.2% | 25,100 |
| 2024/04/01 | 1,254 | 1,254 | 1,228 | 1,228 | -5 | -0.4% | 22,900 |
| 2024/03/29 | 1,251 | 1,253 | 1,226 | 1,233 | -18 | -1.4% | 29,200 |
| 2024/03/28 | 1,277 | 1,277 | 1,243 | 1,251 | -32 | -2.5% | 28,600 |
| 2024/03/27 | 1,285 | 1,288 | 1,275 | 1,283 | +7 | +0.5% | 17,400 |
| 2024/03/26 | 1,266 | 1,286 | 1,265 | 1,276 | +10 | +0.8% | 13,400 |
| 2024/03/25 | 1,287 | 1,287 | 1,262 | 1,266 | -23 | -1.8% | 23,200 |
| 2024/03/22 | 1,291 | 1,291 | 1,276 | 1,289 | +8 | +0.6% | 9,000 |
| 2024/03/21 | 1,261 | 1,282 | 1,253 | 1,281 | +25 | +2% | 23,800 |
| 2024/03/19 | 1,237 | 1,256 | 1,228 | 1,256 | +21 | +1.7% | 18,700 |
| 2024/03/18 | 1,231 | 1,247 | 1,231 | 1,235 | +7 | +0.6% | 17,800 |
| 2024/03/15 | 1,225 | 1,236 | 1,218 | 1,228 | +2 | +0.2% | 15,200 |
| 2024/03/14 | 1,239 | 1,239 | 1,212 | 1,226 | -3 | -0.2% | 12,000 |
| 2024/03/13 | 1,257 | 1,257 | 1,212 | 1,229 | -13 | -1% | 39,200 |
| 2024/03/12 | 1,245 | 1,245 | 1,217 | 1,242 | -5 | -0.4% | 24,500 |
| 2024/03/11 | 1,254 | 1,277 | 1,239 | 1,247 | -37 | -2.9% | 43,700 |
| 2024/03/08 | 1,255 | 1,286 | 1,231 | 1,284 | -1 | -0.1% | 26,900 |
| 2024/03/07 | 1,309 | 1,309 | 1,259 | 1,285 | -13 | -1% | 28,800 |
| 2024/03/06 | 1,310 | 1,310 | 1,283 | 1,298 | -12 | -0.9% | 19,900 |
| 2024/03/05 | 1,311 | 1,315 | 1,291 | 1,310 | -1 | -0.1% | 24,800 |
| 2024/03/04 | 1,335 | 1,339 | 1,311 | 1,311 | -7 | -0.5% | 17,700 |
| 2024/03/01 | 1,354 | 1,366 | 1,317 | 1,318 | -27 | -2% | 16,700 |
| 2024/02/29 | 1,344 | 1,355 | 1,339 | 1,345 | +1 | +0.1% | 19,900 |
| 2024/02/28 | 1,329 | 1,344 | 1,328 | 1,344 | +14 | +1.1% | 15,800 |
| 2024/02/27 | 1,302 | 1,335 | 1,301 | 1,330 | +32 | +2.5% | 21,600 |
| 2024/02/26 | 1,267 | 1,308 | 1,267 | 1,298 | +32 | +2.5% | 28,700 |
| 2024/02/22 | 1,287 | 1,287 | 1,265 | 1,266 | -10 | -0.8% | 13,800 |
| 2024/02/21 | 1,274 | 1,285 | 1,268 | 1,276 | +8 | +0.6% | 12,800 |
| 2024/02/20 | 1,286 | 1,286 | 1,264 | 1,268 | -10 | -0.8% | 12,800 |
| 2024/02/19 | 1,268 | 1,284 | 1,260 | 1,278 | +18 | +1.4% | 23,100 |
| 2024/02/16 | 1,245 | 1,271 | 1,245 | 1,260 | +15 | +1.2% | 18,400 |
| 2024/02/15 | 1,256 | 1,258 | 1,242 | 1,245 | +1 | +0.1% | 14,800 |
| 2024/02/14 | 1,251 | 1,265 | 1,240 | 1,244 | ±0 | ±0% | 12,000 |
| 2024/02/13 | 1,226 | 1,250 | 1,221 | 1,244 | +23 | +1.9% | 26,000 |
| 2024/02/09 | 1,231 | 1,248 | 1,221 | 1,221 | -23 | -1.8% | 22,600 |
251～
300
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
