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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 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 |
| 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 |
1～
50
件表示中 / 5489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 | 130,700円 | +9.3% | +8.0% | 3.06% | 20.06倍 | 2.55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 |
| ＪＩＧ－ＳＡＷ | 406,000円 | +17.3% | +19.4% | 0.00% | 49.05倍 | 10.72倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ソースネクスト | 20,100円 | +19.1% | - | 0.00% | - | 3.38倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| 朝日放送 | 64,900円 | +0.6% | +218.1% | 1.85% | 18.07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 |
| ＫＳＫ | 355,000円 | +7.5% | +4.2% | 3.38% | 11.92倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
