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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 1,310 | 1,310 | 1,283 | 1,298 | -12 | -0.9% | 19,900 |
| 2024/03/05 | 1,311 | 1,315 | 1,291 | 1,310 | -1 | -0.1% | 24,800 |
| 2024/03/04 | 1,335 | 1,339 | 1,311 | 1,311 | -7 | -0.5% | 17,700 |
| 2024/03/01 | 1,354 | 1,366 | 1,317 | 1,318 | -27 | -2% | 16,700 |
| 2024/02/29 | 1,344 | 1,355 | 1,339 | 1,345 | +1 | +0.1% | 19,900 |
| 2024/02/28 | 1,329 | 1,344 | 1,328 | 1,344 | +14 | +1.1% | 15,800 |
| 2024/02/27 | 1,302 | 1,335 | 1,301 | 1,330 | +32 | +2.5% | 21,600 |
| 2024/02/26 | 1,267 | 1,308 | 1,267 | 1,298 | +32 | +2.5% | 28,700 |
| 2024/02/22 | 1,287 | 1,287 | 1,265 | 1,266 | -10 | -0.8% | 13,800 |
| 2024/02/21 | 1,274 | 1,285 | 1,268 | 1,276 | +8 | +0.6% | 12,800 |
| 2024/02/20 | 1,286 | 1,286 | 1,264 | 1,268 | -10 | -0.8% | 12,800 |
| 2024/02/19 | 1,268 | 1,284 | 1,260 | 1,278 | +18 | +1.4% | 23,100 |
| 2024/02/16 | 1,245 | 1,271 | 1,245 | 1,260 | +15 | +1.2% | 18,400 |
| 2024/02/15 | 1,256 | 1,258 | 1,242 | 1,245 | +1 | +0.1% | 14,800 |
| 2024/02/14 | 1,251 | 1,265 | 1,240 | 1,244 | ±0 | ±0% | 12,000 |
| 2024/02/13 | 1,226 | 1,250 | 1,221 | 1,244 | +23 | +1.9% | 26,000 |
| 2024/02/09 | 1,231 | 1,248 | 1,221 | 1,221 | -23 | -1.8% | 22,600 |
| 2024/02/08 | 1,242 | 1,256 | 1,218 | 1,244 | -10 | -0.8% | 25,400 |
| 2024/02/07 | 1,246 | 1,254 | 1,240 | 1,254 | +6 | +0.5% | 13,700 |
| 2024/02/06 | 1,275 | 1,275 | 1,248 | 1,248 | -28 | -2.2% | 21,900 |
| 2024/02/05 | 1,250 | 1,277 | 1,240 | 1,276 | +32 | +2.6% | 26,200 |
| 2024/02/02 | 1,272 | 1,276 | 1,239 | 1,244 | -28 | -2.2% | 33,500 |
| 2024/02/01 | 1,294 | 1,294 | 1,250 | 1,272 | -22 | -1.7% | 31,500 |
| 2024/01/31 | 1,318 | 1,318 | 1,286 | 1,294 | -13 | -1% | 28,800 |
| 2024/01/30 | 1,313 | 1,322 | 1,304 | 1,307 | -8 | -0.6% | 74,000 |
| 2024/01/29 | 1,309 | 1,330 | 1,309 | 1,315 | +6 | +0.5% | 14,700 |
| 2024/01/26 | 1,319 | 1,330 | 1,304 | 1,309 | -11 | -0.8% | 15,700 |
| 2024/01/25 | 1,296 | 1,323 | 1,296 | 1,320 | +24 | +1.9% | 12,200 |
| 2024/01/24 | 1,308 | 1,341 | 1,283 | 1,296 | ±0 | ±0% | 27,500 |
| 2024/01/23 | 1,312 | 1,318 | 1,296 | 1,296 | -5 | -0.4% | 13,000 |
| 2024/01/22 | 1,291 | 1,311 | 1,291 | 1,301 | +16 | +1.2% | 19,400 |
| 2024/01/19 | 1,300 | 1,300 | 1,280 | 1,285 | -8 | -0.6% | 12,400 |
| 2024/01/18 | 1,272 | 1,299 | 1,268 | 1,293 | +21 | +1.7% | 12,000 |
| 2024/01/17 | 1,300 | 1,305 | 1,272 | 1,272 | -27 | -2.1% | 18,600 |
| 2024/01/16 | 1,318 | 1,320 | 1,295 | 1,299 | -19 | -1.4% | 25,200 |
| 2024/01/15 | 1,313 | 1,328 | 1,305 | 1,318 | +18 | +1.4% | 26,900 |
| 2024/01/12 | 1,280 | 1,318 | 1,280 | 1,300 | +26 | +2% | 51,500 |
| 2024/01/11 | 1,289 | 1,290 | 1,269 | 1,274 | -8 | -0.6% | 16,200 |
| 2024/01/10 | 1,289 | 1,289 | 1,271 | 1,282 | +4 | +0.3% | 12,700 |
| 2024/01/09 | 1,275 | 1,286 | 1,269 | 1,278 | +14 | +1.1% | 11,100 |
| 2024/01/05 | 1,269 | 1,270 | 1,259 | 1,264 | +4 | +0.3% | 10,300 |
| 2024/01/04 | 1,246 | 1,260 | 1,215 | 1,260 | +14 | +1.1% | 19,100 |
| 2023/12/29 | 1,255 | 1,268 | 1,230 | 1,246 | ±0 | ±0% | 17,600 |
| 2023/12/28 | 1,250 | 1,262 | 1,241 | 1,246 | -3 | -0.2% | 20,300 |
| 2023/12/27 | 1,246 | 1,249 | 1,235 | 1,249 | +3 | +0.2% | 22,200 |
| 2023/12/26 | 1,263 | 1,270 | 1,241 | 1,246 | -25 | -2% | 18,400 |
| 2023/12/25 | 1,239 | 1,286 | 1,231 | 1,271 | +48 | +3.9% | 37,300 |
| 2023/12/22 | 1,226 | 1,236 | 1,220 | 1,223 | +10 | +0.8% | 15,100 |
| 2023/12/21 | 1,228 | 1,234 | 1,195 | 1,213 | -17 | -1.4% | 43,200 |
| 2023/12/20 | 1,197 | 1,230 | 1,188 | 1,230 | +38 | +3.2% | 30,900 |
51～
100
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
