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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 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 |
| 2023/09/11 | 1,414 | 1,416 | 1,375 | 1,395 | -19 | -1.3% | 38,800 |
| 2023/09/08 | 1,400 | 1,440 | 1,400 | 1,414 | -4 | -0.3% | 42,600 |
| 2023/09/07 | 1,378 | 1,421 | 1,375 | 1,418 | +35 | +2.5% | 45,900 |
| 2023/09/06 | 1,400 | 1,405 | 1,365 | 1,383 | -22 | -1.6% | 72,700 |
| 2023/09/05 | 1,360 | 1,405 | 1,341 | 1,405 | +48 | +3.5% | 57,200 |
| 2023/09/04 | 1,323 | 1,379 | 1,311 | 1,357 | +60 | +4.6% | 70,800 |
| 2023/09/01 | 1,310 | 1,335 | 1,281 | 1,297 | -3 | -0.2% | 52,900 |
| 2023/08/31 | 1,281 | 1,326 | 1,275 | 1,300 | +22 | +1.7% | 48,900 |
| 2023/08/30 | 1,260 | 1,294 | 1,233 | 1,278 | -601 | -32% | 57,100 |
| 2023/08/29 | 1,916 | 1,916 | 1,875 | 1,879 | -39 | -2% | 42,000 |
| 2023/08/28 | 1,879 | 1,957 | 1,875 | 1,918 | +39 | +2.1% | 38,500 |
| 2023/08/25 | 1,816 | 1,879 | 1,806 | 1,879 | +52 | +2.8% | 26,700 |
| 2023/08/24 | 1,835 | 1,861 | 1,808 | 1,827 | +2 | +0.1% | 24,800 |
| 2023/08/23 | 1,837 | 1,875 | 1,805 | 1,825 | -2 | -0.1% | 32,500 |
| 2023/08/22 | 1,765 | 1,832 | 1,745 | 1,827 | +86 | +4.9% | 27,800 |
| 2023/08/21 | 1,730 | 1,778 | 1,730 | 1,741 | +5 | +0.3% | 19,100 |
| 2023/08/18 | 1,708 | 1,760 | 1,707 | 1,736 | +4 | +0.2% | 18,400 |
| 2023/08/17 | 1,734 | 1,745 | 1,708 | 1,732 | -12 | -0.7% | 18,400 |
| 2023/08/16 | 1,723 | 1,759 | 1,715 | 1,744 | +10 | +0.6% | 18,600 |
| 2023/08/15 | 1,716 | 1,743 | 1,703 | 1,734 | +30 | +1.8% | 20,900 |
| 2023/08/14 | 1,713 | 1,717 | 1,681 | 1,704 | -3 | -0.2% | 16,600 |
| 2023/08/10 | 1,690 | 1,716 | 1,667 | 1,707 | +19 | +1.1% | 14,600 |
| 2023/08/09 | 1,687 | 1,717 | 1,654 | 1,688 | -8 | -0.5% | 33,700 |
| 2023/08/08 | 1,730 | 1,767 | 1,672 | 1,696 | -31 | -1.8% | 30,800 |
| 2023/08/07 | 1,685 | 1,774 | 1,656 | 1,727 | +35 | +2.1% | 37,700 |
| 2023/08/04 | 1,591 | 1,694 | 1,590 | 1,692 | +90 | +5.6% | 59,300 |
| 2023/08/03 | 1,619 | 1,715 | 1,600 | 1,602 | +8 | +0.5% | 105,100 |
| 2023/08/02 | 1,600 | 1,610 | 1,551 | 1,594 | +57 | +3.7% | 131,900 |
| 2023/08/01 | 1,494 | 1,548 | 1,440 | 1,537 | +133 | +9.5% | 172,900 |
| 2023/07/31 | 1,227 | 1,427 | 1,190 | 1,404 | +202 | +16.8% | 126,500 |
| 2023/07/28 | 1,211 | 1,218 | 1,182 | 1,202 | -17 | -1.4% | 55,500 |
| 2023/07/27 | 1,221 | 1,221 | 1,207 | 1,219 | -2 | -0.2% | 5,100 |
| 2023/07/26 | 1,229 | 1,229 | 1,210 | 1,221 | -5 | -0.4% | 4,500 |
| 2023/07/25 | 1,228 | 1,235 | 1,214 | 1,226 | +20 | +1.7% | 7,200 |
| 2023/07/24 | 1,224 | 1,224 | 1,200 | 1,206 | +12 | +1% | 6,400 |
151～
200
件表示中 / 5487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 | 129,400円 | +9.3% | +8.0% | 3.09% | 19.87倍 | 2.52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提携し製造業向け強化 |
| ＫＳＫ | 360,000円 | +7.5% | +4.2% | 3.33% | 12.09倍 | 1.36倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| 朝日放送 | 65,000円 | +0.6% | +218.1% | 1.85% | 18.10倍 | 0.37倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
| 太田昭 | 210,300円 | +16.9% | -84.4% | 3.71% | 9.26倍 | 0.85倍 |
|
コンサルやシステム開発受託。会計システムに強み。情報セキュリティや医療向け事務代行も |
| ＵＬＳ－Ｇ | 431,500円 | +21.2% | +25.1% | 1.21% | 16.84倍 | 2.82倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
市場注目の銘柄
チャート関連のコラム
