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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 1,154 | 1,162 | 1,146 | 1,158 | ±0 | ±0% | 13,000 |
| 2023/11/22 | 1,163 | 1,174 | 1,153 | 1,158 | -5 | -0.4% | 9,500 |
| 2023/11/21 | 1,174 | 1,178 | 1,148 | 1,163 | -2 | -0.2% | 20,400 |
| 2023/11/20 | 1,174 | 1,194 | 1,165 | 1,165 | -9 | -0.8% | 17,600 |
| 2023/11/17 | 1,137 | 1,174 | 1,137 | 1,174 | +42 | +3.7% | 27,000 |
| 2023/11/16 | 1,138 | 1,138 | 1,119 | 1,132 | -4 | -0.4% | 16,200 |
| 2023/11/15 | 1,149 | 1,149 | 1,130 | 1,136 | -12 | -1% | 17,900 |
| 2023/11/14 | 1,126 | 1,148 | 1,126 | 1,148 | +16 | +1.4% | 18,700 |
| 2023/11/13 | 1,124 | 1,139 | 1,124 | 1,132 | +3 | +0.3% | 17,200 |
| 2023/11/10 | 1,138 | 1,138 | 1,101 | 1,129 | -15 | -1.3% | 33,900 |
| 2023/11/09 | 1,140 | 1,147 | 1,135 | 1,144 | -6 | -0.5% | 11,100 |
| 2023/11/08 | 1,150 | 1,162 | 1,131 | 1,150 | ±0 | ±0% | 29,300 |
| 2023/11/07 | 1,169 | 1,169 | 1,141 | 1,150 | -13 | -1.1% | 21,100 |
| 2023/11/06 | 1,173 | 1,184 | 1,151 | 1,163 | -14 | -1.2% | 23,500 |
| 2023/11/02 | 1,126 | 1,178 | 1,120 | 1,177 | +52 | +4.6% | 39,200 |
| 2023/11/01 | 1,130 | 1,135 | 1,083 | 1,125 | ±0 | ±0% | 35,500 |
| 2023/10/31 | 1,136 | 1,139 | 1,071 | 1,125 | -23 | -2% | 51,000 |
| 2023/10/30 | 1,246 | 1,246 | 1,141 | 1,148 | -93 | -7.5% | 113,900 |
| 2023/10/27 | 1,233 | 1,254 | 1,222 | 1,241 | +25 | +2.1% | 32,000 |
| 2023/10/26 | 1,240 | 1,243 | 1,213 | 1,216 | -12 | -1% | 20,500 |
| 2023/10/25 | 1,240 | 1,252 | 1,223 | 1,228 | +6 | +0.5% | 20,100 |
| 2023/10/24 | 1,210 | 1,233 | 1,199 | 1,222 | +13 | +1.1% | 26,800 |
| 2023/10/23 | 1,238 | 1,238 | 1,209 | 1,209 | -49 | -3.9% | 26,700 |
| 2023/10/20 | 1,257 | 1,263 | 1,237 | 1,258 | +9 | +0.7% | 17,900 |
| 2023/10/19 | 1,240 | 1,269 | 1,240 | 1,249 | -9 | -0.7% | 17,500 |
| 2023/10/18 | 1,246 | 1,258 | 1,228 | 1,258 | +18 | +1.5% | 19,500 |
| 2023/10/17 | 1,239 | 1,245 | 1,223 | 1,240 | +23 | +1.9% | 24,700 |
| 2023/10/16 | 1,220 | 1,221 | 1,200 | 1,217 | -16 | -1.3% | 20,600 |
| 2023/10/13 | 1,238 | 1,251 | 1,228 | 1,233 | -8 | -0.6% | 15,900 |
| 2023/10/12 | 1,259 | 1,263 | 1,219 | 1,241 | -25 | -2% | 26,600 |
| 2023/10/11 | 1,260 | 1,283 | 1,251 | 1,266 | +8 | +0.6% | 32,300 |
| 2023/10/10 | 1,224 | 1,258 | 1,223 | 1,258 | +47 | +3.9% | 28,400 |
| 2023/10/06 | 1,201 | 1,225 | 1,200 | 1,211 | +4 | +0.3% | 22,700 |
| 2023/10/05 | 1,183 | 1,218 | 1,176 | 1,207 | +16 | +1.3% | 40,400 |
| 2023/10/04 | 1,200 | 1,224 | 1,178 | 1,191 | -52 | -4.2% | 48,600 |
| 2023/10/03 | 1,248 | 1,262 | 1,224 | 1,243 | -25 | -2% | 40,200 |
| 2023/10/02 | 1,267 | 1,302 | 1,255 | 1,268 | -10 | -0.8% | 52,300 |
| 2023/09/29 | 1,280 | 1,291 | 1,250 | 1,278 | +9 | +0.7% | 57,700 |
| 2023/09/28 | 1,273 | 1,296 | 1,255 | 1,269 | -21 | -1.6% | 113,300 |
| 2023/09/27 | 1,288 | 1,327 | 1,272 | 1,290 | -7 | -0.5% | 165,200 |
| 2023/09/26 | 1,279 | 1,311 | 1,265 | 1,297 | +9 | +0.7% | 87,800 |
| 2023/09/25 | 1,326 | 1,340 | 1,283 | 1,288 | -66 | -4.9% | 101,100 |
| 2023/09/22 | 1,327 | 1,362 | 1,320 | 1,354 | +21 | +1.6% | 34,100 |
| 2023/09/21 | 1,349 | 1,357 | 1,330 | 1,333 | -18 | -1.3% | 41,700 |
| 2023/09/20 | 1,380 | 1,390 | 1,350 | 1,351 | -37 | -2.7% | 50,700 |
| 2023/09/19 | 1,380 | 1,414 | 1,372 | 1,388 | +8 | +0.6% | 44,900 |
| 2023/09/15 | 1,367 | 1,383 | 1,366 | 1,380 | +8 | +0.6% | 20,200 |
| 2023/09/14 | 1,363 | 1,384 | 1,359 | 1,372 | -2 | -0.1% | 19,600 |
| 2023/09/13 | 1,337 | 1,384 | 1,332 | 1,374 | +16 | +1.2% | 60,600 |
| 2023/09/12 | 1,390 | 1,390 | 1,342 | 1,358 | -37 | -2.7% | 48,100 |
351～
400
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
