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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,000 | 1,012 | 1,000 | 1,012 | +17 | +1.7% | 6,100 |
| 2023/01/23 | 995 | 1,000 | 995 | 995 | +7 | +0.7% | 4,000 |
| 2023/01/20 | 993 | 994 | 988 | 988 | +4 | +0.4% | 5,500 |
| 2023/01/19 | 989 | 994 | 984 | 984 | -5 | -0.5% | 7,800 |
| 2023/01/18 | 983 | 990 | 983 | 989 | +10 | +1% | 4,800 |
| 2023/01/17 | 989 | 989 | 976 | 979 | -8 | -0.8% | 15,300 |
| 2023/01/16 | 995 | 995 | 987 | 987 | -5 | -0.5% | 9,200 |
| 2023/01/13 | 995 | 999 | 992 | 992 | -2 | -0.2% | 8,500 |
| 2023/01/12 | 996 | 1,001 | 991 | 994 | -8 | -0.8% | 5,700 |
| 2023/01/11 | 995 | 1,002 | 995 | 1,002 | +7 | +0.7% | 2,600 |
| 2023/01/10 | 1,000 | 1,003 | 995 | 995 | -7 | -0.7% | 3,800 |
| 2023/01/06 | 995 | 1,002 | 993 | 1,002 | +6 | +0.6% | 2,500 |
| 2023/01/05 | 999 | 1,001 | 994 | 996 | -3 | -0.3% | 5,300 |
| 2023/01/04 | 996 | 1,003 | 995 | 999 | +2 | +0.2% | 4,900 |
| 2022/12/30 | 1,000 | 1,001 | 996 | 997 | -7 | -0.7% | 3,000 |
| 2022/12/29 | 997 | 1,004 | 997 | 1,004 | +2 | +0.2% | 3,900 |
| 2022/12/28 | 1,004 | 1,004 | 997 | 1,002 | +2 | +0.2% | 3,000 |
| 2022/12/27 | 996 | 1,000 | 995 | 1,000 | +2 | +0.2% | 1,400 |
| 2022/12/26 | 1,004 | 1,005 | 991 | 998 | +9 | +0.9% | 5,000 |
| 2022/12/23 | 1,001 | 1,001 | 989 | 989 | -7 | -0.7% | 4,900 |
| 2022/12/22 | 1,022 | 1,022 | 996 | 996 | -6 | -0.6% | 8,300 |
| 2022/12/21 | 1,023 | 1,023 | 997 | 1,002 | +3 | +0.3% | 38,800 |
| 2022/12/20 | 1,006 | 1,024 | 993 | 999 | +4 | +0.4% | 15,800 |
| 2022/12/19 | 1,006 | 1,007 | 995 | 995 | -6 | -0.6% | 9,900 |
| 2022/12/16 | 1,027 | 1,027 | 1,001 | 1,001 | -26 | -2.5% | 6,000 |
| 2022/12/15 | 1,002 | 1,027 | 1,002 | 1,027 | +22 | +2.2% | 4,200 |
| 2022/12/14 | 1,000 | 1,007 | 1,000 | 1,005 | +5 | +0.5% | 2,200 |
| 2022/12/13 | 1,007 | 1,007 | 1,000 | 1,000 | -1 | -0.1% | 3,500 |
| 2022/12/12 | 1,015 | 1,015 | 1,001 | 1,001 | -9 | -0.9% | 3,300 |
| 2022/12/09 | 1,004 | 1,014 | 1,001 | 1,010 | +6 | +0.6% | 3,100 |
| 2022/12/08 | 998 | 1,004 | 997 | 1,004 | -3 | -0.3% | 2,800 |
| 2022/12/07 | 1,004 | 1,014 | 995 | 1,007 | +3 | +0.3% | 8,200 |
| 2022/12/06 | 1,004 | 1,023 | 994 | 1,004 | -9 | -0.9% | 7,000 |
| 2022/12/05 | 1,027 | 1,027 | 999 | 1,013 | +6 | +0.6% | 9,400 |
| 2022/12/02 | 988 | 1,014 | 988 | 1,007 | -11 | -1.1% | 15,600 |
| 2022/12/01 | 1,026 | 1,032 | 1,008 | 1,018 | -1 | -0.1% | 5,500 |
| 2022/11/30 | 1,032 | 1,038 | 1,014 | 1,019 | -13 | -1.3% | 6,100 |
| 2022/11/29 | 1,032 | 1,044 | 1,030 | 1,032 | -12 | -1.1% | 4,900 |
| 2022/11/28 | 1,030 | 1,044 | 1,023 | 1,044 | +14 | +1.4% | 7,000 |
| 2022/11/25 | 1,030 | 1,030 | 1,022 | 1,030 | +3 | +0.3% | 5,400 |
| 2022/11/24 | 1,015 | 1,029 | 1,013 | 1,027 | +14 | +1.4% | 10,400 |
| 2022/11/22 | 1,003 | 1,013 | 1,002 | 1,013 | +12 | +1.2% | 4,500 |
| 2022/11/21 | 1,004 | 1,006 | 1,001 | 1,001 | -3 | -0.3% | 6,600 |
| 2022/11/18 | 1,008 | 1,010 | 1,001 | 1,004 | -3 | -0.3% | 4,800 |
| 2022/11/17 | 1,006 | 1,007 | 999 | 1,007 | +5 | +0.5% | 3,900 |
| 2022/11/16 | 995 | 1,008 | 982 | 1,002 | +12 | +1.2% | 8,100 |
| 2022/11/15 | 1,000 | 1,000 | 989 | 990 | -2 | -0.2% | 5,500 |
| 2022/11/14 | 1,000 | 1,006 | 992 | 992 | -21 | -2.1% | 6,700 |
| 2022/11/11 | 1,001 | 1,014 | 1,001 | 1,013 | +13 | +1.3% | 11,200 |
| 2022/11/10 | 1,003 | 1,007 | 993 | 1,000 | +5 | +0.5% | 7,400 |
451～
500
件表示中 / 5615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 | 144,800円 | +9.3% | +8.0% | 2.76% | 22.32倍 | 2.73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 |
| ｅＢＡＳＥ | 67,200円 | +5.9% | +11.3% | 2.05% | 24.31倍 | 4.49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 |
| ＧＭＯＧＳＨＤ | 257,600円 | +10.0% | +5.4% | 1.42% | 35.32倍 | 3.18倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ワンキャリア | 512,000円 | +40.0% | +22.6% | 0.00% | 35.43倍 | 8.11倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＣＩＪ | 44,400円 | +4.9% | +3.4% | 2.70% | 20.01倍 | 1.76倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
