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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,446 | 1,450 | 1,420 | 1,450 | +7 | +0.5% | 4,700 |
| 2024/11/01 | 1,459 | 1,459 | 1,436 | 1,443 | -16 | -1.1% | 6,200 |
| 2024/10/31 | 1,452 | 1,483 | 1,445 | 1,459 | -5 | -0.3% | 13,600 |
| 2024/10/30 | 1,445 | 1,470 | 1,435 | 1,464 | +19 | +1.3% | 28,300 |
| 2024/10/29 | 1,443 | 1,445 | 1,432 | 1,445 | +3 | +0.2% | 5,400 |
| 2024/10/28 | 1,447 | 1,450 | 1,430 | 1,442 | +25 | +1.8% | 15,100 |
| 2024/10/25 | 1,448 | 1,448 | 1,411 | 1,417 | -31 | -2.1% | 5,900 |
| 2024/10/24 | 1,445 | 1,459 | 1,427 | 1,448 | +3 | +0.2% | 20,100 |
| 2024/10/23 | 1,470 | 1,484 | 1,445 | 1,445 | -18 | -1.2% | 17,000 |
| 2024/10/22 | 1,460 | 1,467 | 1,451 | 1,463 | -3 | -0.2% | 6,600 |
| 2024/10/21 | 1,464 | 1,470 | 1,454 | 1,466 | +7 | +0.5% | 11,500 |
| 2024/10/18 | 1,455 | 1,463 | 1,451 | 1,459 | +5 | +0.3% | 6,400 |
| 2024/10/17 | 1,439 | 1,454 | 1,435 | 1,454 | +15 | +1% | 9,900 |
| 2024/10/16 | 1,422 | 1,461 | 1,422 | 1,439 | -13 | -0.9% | 14,900 |
| 2024/10/15 | 1,460 | 1,460 | 1,440 | 1,452 | ±0 | ±0% | 15,200 |
| 2024/10/11 | 1,424 | 1,453 | 1,417 | 1,452 | +32 | +2.3% | 11,700 |
| 2024/10/10 | 1,426 | 1,436 | 1,416 | 1,420 | -12 | -0.8% | 13,700 |
| 2024/10/09 | 1,430 | 1,453 | 1,428 | 1,432 | +11 | +0.8% | 16,600 |
| 2024/10/08 | 1,423 | 1,442 | 1,416 | 1,421 | -13 | -0.9% | 9,500 |
| 2024/10/07 | 1,449 | 1,450 | 1,420 | 1,434 | -3 | -0.2% | 17,700 |
| 2024/10/04 | 1,420 | 1,454 | 1,420 | 1,437 | +20 | +1.4% | 23,100 |
| 2024/10/03 | 1,462 | 1,462 | 1,411 | 1,417 | -15 | -1% | 19,900 |
| 2024/10/02 | 1,416 | 1,470 | 1,416 | 1,432 | +22 | +1.6% | 43,500 |
| 2024/10/01 | 1,416 | 1,425 | 1,401 | 1,410 | +6 | +0.4% | 22,200 |
| 2024/09/30 | 1,450 | 1,470 | 1,404 | 1,404 | -83 | -5.6% | 39,900 |
| 2024/09/27 | 1,519 | 1,520 | 1,475 | 1,487 | -69 | -4.4% | 228,700 |
| 2024/09/26 | 1,550 | 1,567 | 1,546 | 1,556 | +10 | +0.6% | 138,300 |
| 2024/09/25 | 1,551 | 1,552 | 1,533 | 1,546 | -8 | -0.5% | 38,000 |
| 2024/09/24 | 1,580 | 1,580 | 1,552 | 1,554 | -15 | -1% | 23,900 |
| 2024/09/20 | 1,564 | 1,569 | 1,546 | 1,569 | +21 | +1.4% | 25,900 |
| 2024/09/19 | 1,521 | 1,559 | 1,515 | 1,548 | +26 | +1.7% | 29,300 |
| 2024/09/18 | 1,493 | 1,522 | 1,484 | 1,522 | +34 | +2.3% | 21,400 |
| 2024/09/17 | 1,480 | 1,488 | 1,454 | 1,488 | +13 | +0.9% | 16,300 |
| 2024/09/13 | 1,474 | 1,484 | 1,468 | 1,475 | -12 | -0.8% | 15,700 |
| 2024/09/12 | 1,467 | 1,487 | 1,458 | 1,487 | +54 | +3.8% | 24,800 |
| 2024/09/11 | 1,450 | 1,458 | 1,430 | 1,433 | -21 | -1.4% | 21,600 |
| 2024/09/10 | 1,467 | 1,468 | 1,448 | 1,454 | -8 | -0.5% | 30,000 |
| 2024/09/09 | 1,420 | 1,470 | 1,414 | 1,462 | +12 | +0.8% | 54,600 |
| 2024/09/06 | 1,476 | 1,495 | 1,436 | 1,450 | -22 | -1.5% | 69,900 |
| 2024/09/05 | 1,491 | 1,515 | 1,470 | 1,472 | -59 | -3.9% | 174,800 |
| 2024/09/04 | 1,551 | 1,580 | 1,530 | 1,531 | -75 | -4.7% | 165,200 |
| 2024/09/03 | 1,600 | 1,624 | 1,594 | 1,606 | +6 | +0.4% | 30,900 |
| 2024/09/02 | 1,580 | 1,604 | 1,572 | 1,600 | +40 | +2.6% | 21,000 |
| 2024/08/30 | 1,546 | 1,569 | 1,543 | 1,560 | +14 | +0.9% | 14,400 |
| 2024/08/29 | 1,545 | 1,562 | 1,529 | 1,546 | +1 | +0.1% | 18,000 |
| 2024/08/28 | 1,543 | 1,549 | 1,512 | 1,545 | +4 | +0.3% | 18,600 |
| 2024/08/27 | 1,553 | 1,557 | 1,521 | 1,541 | -9 | -0.6% | 31,900 |
| 2024/08/26 | 1,570 | 1,579 | 1,548 | 1,550 | -21 | -1.3% | 41,900 |
| 2024/08/23 | 1,601 | 1,609 | 1,571 | 1,571 | -30 | -1.9% | 14,500 |
| 2024/08/22 | 1,635 | 1,635 | 1,601 | 1,601 | -39 | -2.4% | 49,500 |
101～
150
件表示中 / 5703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 | 111,000円 | +9.3% | +8.0% | 3.60% | 16.17倍 | 1.98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 |
| ＧＭＯＧＳＨＤ | 202,300円 | +6.4% | +9.6% | 2.46% | 26.40倍 | 2.46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 |
| テクノスＪＰＮ | 114,900円 | +13.1% | +6.3% | 0.00% | 19.52倍 | 3.02倍 |
|
ＥＲＰ、ＣＲＭの導入を支援。企業間協調プラットフォームＣＢＰを育成。投資会社がＴＯＢ |
| ソリトン | 116,100円 | +4.8% | +2.0% | 4.48% | 12.30倍 | 1.75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 |
| ＩＭＡＧＩＣＡＧ | 51,200円 | -3.7% | -78.5% | 2.93% | - | 0.60倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
市場注目の銘柄
チャート関連のコラム
