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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 1,239 | 1,241 | 1,234 | 1,241 | +12 | +1% | 4,400 |
| 2025/03/05 | 1,233 | 1,233 | 1,220 | 1,229 | +6 | +0.5% | 5,100 |
| 2025/03/04 | 1,235 | 1,235 | 1,221 | 1,223 | -12 | -1% | 4,900 |
| 2025/03/03 | 1,220 | 1,235 | 1,214 | 1,235 | +31 | +2.6% | 5,400 |
| 2025/02/28 | 1,208 | 1,210 | 1,200 | 1,204 | -3 | -0.2% | 6,300 |
| 2025/02/27 | 1,200 | 1,207 | 1,197 | 1,207 | +7 | +0.6% | 7,200 |
| 2025/02/26 | 1,205 | 1,210 | 1,195 | 1,200 | -3 | -0.2% | 6,400 |
| 2025/02/25 | 1,200 | 1,213 | 1,190 | 1,203 | +3 | +0.3% | 12,100 |
| 2025/02/21 | 1,207 | 1,209 | 1,200 | 1,200 | -7 | -0.6% | 11,400 |
| 2025/02/20 | 1,222 | 1,224 | 1,207 | 1,207 | -15 | -1.2% | 12,900 |
| 2025/02/19 | 1,226 | 1,227 | 1,221 | 1,222 | -3 | -0.2% | 5,600 |
| 2025/02/18 | 1,224 | 1,228 | 1,220 | 1,225 | +1 | +0.1% | 5,700 |
| 2025/02/17 | 1,228 | 1,236 | 1,222 | 1,224 | -4 | -0.3% | 6,900 |
| 2025/02/14 | 1,249 | 1,249 | 1,225 | 1,228 | -20 | -1.6% | 12,500 |
| 2025/02/13 | 1,240 | 1,248 | 1,235 | 1,248 | +13 | +1.1% | 8,400 |
| 2025/02/12 | 1,246 | 1,250 | 1,235 | 1,235 | -17 | -1.4% | 7,900 |
| 2025/02/10 | 1,265 | 1,265 | 1,250 | 1,252 | -13 | -1% | 13,200 |
| 2025/02/07 | 1,272 | 1,282 | 1,265 | 1,265 | -8 | -0.6% | 7,200 |
| 2025/02/06 | 1,268 | 1,277 | 1,267 | 1,273 | +2 | +0.2% | 5,100 |
| 2025/02/05 | 1,262 | 1,278 | 1,262 | 1,271 | +6 | +0.5% | 11,500 |
| 2025/02/04 | 1,282 | 1,282 | 1,260 | 1,265 | -47 | -3.6% | 26,800 |
| 2025/02/03 | 1,352 | 1,352 | 1,312 | 1,312 | -74 | -5.3% | 23,400 |
| 2025/01/31 | 1,386 | 1,403 | 1,351 | 1,386 | +16 | +1.2% | 32,200 |
| 2025/01/30 | 1,349 | 1,377 | 1,345 | 1,370 | +38 | +2.9% | 10,900 |
| 2025/01/29 | 1,352 | 1,352 | 1,332 | 1,332 | -18 | -1.3% | 2,600 |
| 2025/01/28 | 1,329 | 1,350 | 1,326 | 1,350 | +31 | +2.4% | 11,100 |
| 2025/01/27 | 1,315 | 1,321 | 1,309 | 1,319 | +18 | +1.4% | 6,300 |
| 2025/01/24 | 1,317 | 1,320 | 1,300 | 1,301 | -7 | -0.5% | 4,700 |
| 2025/01/23 | 1,314 | 1,314 | 1,301 | 1,308 | -6 | -0.5% | 4,800 |
| 2025/01/22 | 1,299 | 1,319 | 1,291 | 1,314 | +15 | +1.2% | 6,500 |
| 2025/01/21 | 1,305 | 1,305 | 1,286 | 1,299 | -1 | -0.1% | 5,200 |
| 2025/01/20 | 1,273 | 1,300 | 1,273 | 1,300 | +23 | +1.8% | 7,600 |
| 2025/01/17 | 1,273 | 1,284 | 1,263 | 1,277 | +4 | +0.3% | 8,300 |
| 2025/01/16 | 1,290 | 1,297 | 1,273 | 1,273 | -17 | -1.3% | 11,200 |
| 2025/01/15 | 1,290 | 1,299 | 1,288 | 1,290 | -1 | -0.1% | 8,700 |
| 2025/01/14 | 1,300 | 1,317 | 1,291 | 1,291 | -21 | -1.6% | 12,800 |
| 2025/01/10 | 1,304 | 1,323 | 1,304 | 1,312 | +7 | +0.5% | 4,200 |
| 2025/01/09 | 1,330 | 1,333 | 1,303 | 1,305 | -32 | -2.4% | 13,000 |
| 2025/01/08 | 1,347 | 1,348 | 1,335 | 1,337 | -13 | -1% | 10,900 |
| 2025/01/07 | 1,358 | 1,358 | 1,345 | 1,350 | -10 | -0.7% | 10,800 |
| 2025/01/06 | 1,385 | 1,385 | 1,360 | 1,360 | -26 | -1.9% | 13,700 |
| 2024/12/30 | 1,390 | 1,390 | 1,371 | 1,386 | -4 | -0.3% | 9,100 |
| 2024/12/27 | 1,399 | 1,407 | 1,387 | 1,390 | -10 | -0.7% | 21,600 |
| 2024/12/26 | 1,391 | 1,402 | 1,390 | 1,400 | +1 | +0.1% | 13,300 |
| 2024/12/25 | 1,392 | 1,400 | 1,388 | 1,399 | -3 | -0.2% | 5,600 |
| 2024/12/24 | 1,418 | 1,418 | 1,393 | 1,402 | -14 | -1% | 5,500 |
| 2024/12/23 | 1,430 | 1,430 | 1,404 | 1,416 | +6 | +0.4% | 5,700 |
| 2024/12/20 | 1,439 | 1,439 | 1,404 | 1,410 | -12 | -0.8% | 27,800 |
| 2024/12/19 | 1,379 | 1,422 | 1,379 | 1,422 | +35 | +2.5% | 20,600 |
| 2024/12/18 | 1,379 | 1,387 | 1,373 | 1,387 | +4 | +0.3% | 7,200 |
51～
100
件表示中 / 5733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 | 121,100円 | +9.6% | +5.7% | 3.72% | 17.56倍 | 2.38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 |
| ｇｕｍｉ | 51,100円 | -17.1% | - | 0.00% | 22.99倍 | 1.63倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ソリトン | 128,000円 | +4.8% | +2.0% | 4.06% | 13.56倍 | 1.93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 |
| ＫＳＫ | 328,000円 | +7.6% | +7.7% | 4.97% | 10.07倍 | 1.20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 |
| ｎｏｔｅ | 151,000円 | +21.1% | +6.7% | 0.00% | 227.41倍 | 14.70倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
市場注目の銘柄
チャート関連のコラム
