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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 918 | 926 | 916 | 918 | -10 | -1.1% | 2,500 |
| 2021/06/04 | 925 | 929 | 919 | 928 | +3 | +0.3% | 3,500 |
| 2021/06/03 | 930 | 930 | 922 | 925 | +4 | +0.4% | 1,300 |
| 2021/06/02 | 922 | 926 | 921 | 921 | -5 | -0.5% | 1,500 |
| 2021/06/01 | 940 | 940 | 926 | 926 | +1 | +0.1% | 3,600 |
| 2021/05/31 | 943 | 943 | 925 | 925 | -13 | -1.4% | 1,900 |
| 2021/05/28 | 930 | 938 | 930 | 938 | +8 | +0.9% | 4,300 |
| 2021/05/27 | 936 | 937 | 927 | 930 | -10 | -1.1% | 1,400 |
| 2021/05/26 | 946 | 946 | 940 | 940 | -2 | -0.2% | 1,800 |
| 2021/05/25 | 935 | 942 | 935 | 942 | +6 | +0.6% | 800 |
| 2021/05/24 | 945 | 945 | 936 | 936 | +1 | +0.1% | 2,700 |
| 2021/05/21 | 939 | 939 | 935 | 935 | +6 | +0.6% | 3,000 |
| 2021/05/20 | 930 | 939 | 929 | 929 | -1 | -0.1% | 2,800 |
| 2021/05/19 | 932 | 933 | 928 | 930 | -2 | -0.2% | 2,200 |
| 2021/05/18 | 935 | 935 | 926 | 932 | +4 | +0.4% | 2,400 |
| 2021/05/17 | 930 | 935 | 925 | 928 | +4 | +0.4% | 4,400 |
| 2021/05/14 | 907 | 926 | 907 | 924 | +17 | +1.9% | 3,800 |
| 2021/05/13 | 906 | 921 | 906 | 907 | +1 | +0.1% | 2,000 |
| 2021/05/12 | 920 | 920 | 906 | 906 | -15 | -1.6% | 4,300 |
| 2021/05/11 | 925 | 926 | 921 | 921 | -7 | -0.8% | 3,900 |
| 2021/05/10 | 921 | 929 | 921 | 928 | +7 | +0.8% | 1,500 |
| 2021/05/07 | 912 | 924 | 912 | 921 | +11 | +1.2% | 2,500 |
| 2021/05/06 | 910 | 915 | 910 | 910 | -1 | -0.1% | 3,600 |
| 2021/04/30 | 911 | 927 | 911 | 911 | +1 | +0.1% | 3,100 |
| 2021/04/28 | 926 | 926 | 910 | 910 | -16 | -1.7% | 6,700 |
| 2021/04/27 | 930 | 932 | 925 | 926 | +3 | +0.3% | 3,700 |
| 2021/04/26 | 929 | 930 | 923 | 923 | -4 | -0.4% | 3,000 |
| 2021/04/23 | 933 | 936 | 927 | 927 | -3 | -0.3% | 2,100 |
| 2021/04/22 | 949 | 949 | 926 | 930 | -5 | -0.5% | 5,400 |
| 2021/04/21 | 939 | 950 | 933 | 935 | +1 | +0.1% | 5,800 |
| 2021/04/20 | 942 | 959 | 934 | 934 | -11 | -1.2% | 6,700 |
| 2021/04/19 | 939 | 945 | 939 | 945 | +6 | +0.6% | 1,800 |
| 2021/04/16 | 938 | 961 | 938 | 939 | +2 | +0.2% | 6,100 |
| 2021/04/15 | 964 | 965 | 937 | 937 | -20 | -2.1% | 9,600 |
| 2021/04/14 | 923 | 998 | 922 | 957 | +30 | +3.2% | 42,800 |
| 2021/04/13 | 935 | 935 | 927 | 927 | -3 | -0.3% | 600 |
| 2021/04/12 | 932 | 932 | 926 | 930 | +8 | +0.9% | 600 |
| 2021/04/09 | 929 | 935 | 920 | 922 | +3 | +0.3% | 1,800 |
| 2021/04/08 | 926 | 928 | 919 | 919 | -9 | -1% | 1,800 |
| 2021/04/07 | 916 | 936 | 916 | 928 | +12 | +1.3% | 4,000 |
| 2021/04/06 | 940 | 942 | 912 | 916 | -25 | -2.7% | 6,000 |
| 2021/04/05 | 941 | 974 | 937 | 941 | ±0 | ±0% | 7,600 |
| 2021/04/02 | 969 | 970 | 940 | 941 | -11 | -1.2% | 3,400 |
| 2021/04/01 | 962 | 965 | 952 | 952 | -13 | -1.3% | 3,100 |
| 2021/03/31 | 970 | 977 | 965 | 965 | -12 | -1.2% | 4,700 |
| 2021/03/30 | 979 | 999 | 977 | 977 | -28 | -2.8% | 9,800 |
| 2021/03/29 | 1,010 | 1,010 | 977 | 1,005 | +8 | +0.8% | 8,800 |
| 2021/03/26 | 976 | 998 | 976 | 997 | +23 | +2.4% | 3,600 |
| 2021/03/25 | 965 | 974 | 960 | 974 | +16 | +1.7% | 2,600 |
| 2021/03/24 | 982 | 982 | 958 | 958 | -24 | -2.4% | 4,200 |
851～
900
件表示中 / 5616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 |
| 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 |
| ＧＭＯＧＳＨＤ | 257,600円 | +10.0% | +5.4% | 1.42% | 35.21倍 | 3.17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 |
| ＣＩＪ | 44,400円 | +4.9% | +3.4% | 2.70% | 20.01倍 | 1.77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 |
| 菱友システム | 459,500円 | +7.9% | +11.2% | 2.94% | 10.85倍 | 1.67倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
市場注目の銘柄
チャート関連のコラム
