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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/21 | 1,205 | 1,220 | 1,191 | 1,194 | -12 | -1% | 7,000 |
| 2023/07/20 | 1,180 | 1,212 | 1,180 | 1,206 | +27 | +2.3% | 4,700 |
| 2023/07/19 | 1,180 | 1,190 | 1,174 | 1,179 | +4 | +0.3% | 5,800 |
| 2023/07/18 | 1,171 | 1,182 | 1,171 | 1,175 | +4 | +0.3% | 7,700 |
| 2023/07/14 | 1,185 | 1,185 | 1,163 | 1,171 | -6 | -0.5% | 6,000 |
| 2023/07/13 | 1,168 | 1,183 | 1,155 | 1,177 | +9 | +0.8% | 6,600 |
| 2023/07/12 | 1,184 | 1,184 | 1,167 | 1,168 | -16 | -1.4% | 6,800 |
| 2023/07/11 | 1,201 | 1,201 | 1,159 | 1,184 | -24 | -2% | 13,400 |
| 2023/07/10 | 1,209 | 1,213 | 1,189 | 1,208 | -1 | -0.1% | 10,700 |
| 2023/07/07 | 1,244 | 1,244 | 1,202 | 1,209 | -16 | -1.3% | 10,500 |
| 2023/07/06 | 1,241 | 1,247 | 1,225 | 1,225 | -19 | -1.5% | 8,300 |
| 2023/07/05 | 1,264 | 1,264 | 1,233 | 1,244 | -22 | -1.7% | 24,600 |
| 2023/07/04 | 1,234 | 1,275 | 1,230 | 1,266 | +39 | +3.2% | 19,000 |
| 2023/07/03 | 1,223 | 1,230 | 1,212 | 1,227 | +7 | +0.6% | 10,300 |
| 2023/06/30 | 1,195 | 1,220 | 1,192 | 1,220 | +25 | +2.1% | 8,000 |
| 2023/06/29 | 1,191 | 1,195 | 1,177 | 1,195 | -2 | -0.2% | 12,300 |
| 2023/06/28 | 1,155 | 1,198 | 1,155 | 1,197 | +42 | +3.6% | 18,200 |
| 2023/06/27 | 1,165 | 1,170 | 1,152 | 1,155 | -10 | -0.9% | 8,600 |
| 2023/06/26 | 1,182 | 1,185 | 1,161 | 1,165 | -25 | -2.1% | 7,600 |
| 2023/06/23 | 1,202 | 1,210 | 1,185 | 1,190 | -10 | -0.8% | 3,800 |
| 2023/06/22 | 1,218 | 1,220 | 1,200 | 1,200 | -9 | -0.7% | 4,700 |
451～
500
件表示中 / 5766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 | 123,800円 | +9.6% | +5.7% | 3.63% | 17.95倍 | 2.43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 |
| 出前館 | 23,000円 | +5.1% | - | 0.00% | 23000.00倍 | 0.80倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ＶＲＡＩＮ | 255,200円 | +50.0% | +49.6% | 0.00% | 43.73倍 | 18.14倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ＡＣＣＥＳＳ | 64,400円 | +28.7% | - | 0.00% | - | 2.42倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ソリトン | 128,700円 | +4.8% | +2.0% | 4.04% | 13.64倍 | 1.94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 |
市場注目の銘柄
チャート関連のコラム
