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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,148 | 1,195 | 1,148 | 1,192 | +49 | +4.3% | 19,900 |
2023/12/18 | 1,144 | 1,149 | 1,121 | 1,143 | -1 | -0.1% | 18,600 |
2023/12/15 | 1,156 | 1,173 | 1,141 | 1,144 | -18 | -1.5% | 13,800 |
2023/12/14 | 1,194 | 1,194 | 1,155 | 1,162 | -35 | -2.9% | 18,100 |
2023/12/13 | 1,215 | 1,223 | 1,196 | 1,197 | -18 | -1.5% | 12,200 |
2023/12/12 | 1,200 | 1,218 | 1,200 | 1,215 | +17 | +1.4% | 17,500 |
2023/12/11 | 1,186 | 1,200 | 1,186 | 1,198 | +17 | +1.4% | 10,700 |
2023/12/08 | 1,224 | 1,235 | 1,179 | 1,181 | -60 | -4.8% | 27,200 |
2023/12/07 | 1,222 | 1,243 | 1,214 | 1,241 | +19 | +1.6% | 28,700 |
2023/12/06 | 1,199 | 1,226 | 1,199 | 1,222 | +34 | +2.9% | 26,100 |
2023/12/05 | 1,219 | 1,221 | 1,180 | 1,188 | -37 | -3% | 30,100 |
2023/12/04 | 1,220 | 1,233 | 1,219 | 1,225 | +6 | +0.5% | 16,800 |
2023/12/01 | 1,216 | 1,222 | 1,207 | 1,219 | +3 | +0.2% | 12,200 |
2023/11/30 | 1,219 | 1,227 | 1,201 | 1,216 | -3 | -0.2% | 14,500 |
2023/11/29 | 1,183 | 1,227 | 1,183 | 1,219 | +24 | +2% | 22,000 |
2023/11/28 | 1,146 | 1,195 | 1,146 | 1,195 | +42 | +3.6% | 31,400 |
2023/11/27 | 1,154 | 1,162 | 1,148 | 1,153 | -5 | -0.4% | 11,500 |
2023/11/24 | 1,154 | 1,162 | 1,146 | 1,158 | ±0 | ±0% | 13,000 |
2023/11/22 | 1,163 | 1,174 | 1,153 | 1,158 | -5 | -0.4% | 9,500 |
2023/11/21 | 1,174 | 1,178 | 1,148 | 1,163 | -2 | -0.2% | 20,400 |
2023/11/20 | 1,174 | 1,194 | 1,165 | 1,165 | -9 | -0.8% | 17,600 |
2023/11/17 | 1,137 | 1,174 | 1,137 | 1,174 | +42 | +3.7% | 27,000 |
2023/11/16 | 1,138 | 1,138 | 1,119 | 1,132 | -4 | -0.4% | 16,200 |
2023/11/15 | 1,149 | 1,149 | 1,130 | 1,136 | -12 | -1% | 17,900 |
2023/11/14 | 1,126 | 1,148 | 1,126 | 1,148 | +16 | +1.4% | 18,700 |
2023/11/13 | 1,124 | 1,139 | 1,124 | 1,132 | +3 | +0.3% | 17,200 |
2023/11/10 | 1,138 | 1,138 | 1,101 | 1,129 | -15 | -1.3% | 33,900 |
2023/11/09 | 1,140 | 1,147 | 1,135 | 1,144 | -6 | -0.5% | 11,100 |
2023/11/08 | 1,150 | 1,162 | 1,131 | 1,150 | ±0 | ±0% | 29,300 |
2023/11/07 | 1,169 | 1,169 | 1,141 | 1,150 | -13 | -1.1% | 21,100 |
2023/11/06 | 1,173 | 1,184 | 1,151 | 1,163 | -14 | -1.2% | 23,500 |
2023/11/02 | 1,126 | 1,178 | 1,120 | 1,177 | +52 | +4.6% | 39,200 |
2023/11/01 | 1,130 | 1,135 | 1,083 | 1,125 | ±0 | ±0% | 35,500 |
2023/10/31 | 1,136 | 1,139 | 1,071 | 1,125 | -23 | -2% | 51,000 |
2023/10/30 | 1,246 | 1,246 | 1,141 | 1,148 | -93 | -7.5% | 113,900 |
2023/10/27 | 1,233 | 1,254 | 1,222 | 1,241 | +25 | +2.1% | 32,000 |
2023/10/26 | 1,240 | 1,243 | 1,213 | 1,216 | -12 | -1% | 20,500 |
2023/10/25 | 1,240 | 1,252 | 1,223 | 1,228 | +6 | +0.5% | 20,100 |
2023/10/24 | 1,210 | 1,233 | 1,199 | 1,222 | +13 | +1.1% | 26,800 |
2023/10/23 | 1,238 | 1,238 | 1,209 | 1,209 | -49 | -3.9% | 26,700 |
2023/10/20 | 1,257 | 1,263 | 1,237 | 1,258 | +9 | +0.7% | 17,900 |
2023/10/19 | 1,240 | 1,269 | 1,240 | 1,249 | -9 | -0.7% | 17,500 |
2023/10/18 | 1,246 | 1,258 | 1,228 | 1,258 | +18 | +1.5% | 19,500 |
2023/10/17 | 1,239 | 1,245 | 1,223 | 1,240 | +23 | +1.9% | 24,700 |
2023/10/16 | 1,220 | 1,221 | 1,200 | 1,217 | -16 | -1.3% | 20,600 |
2023/10/13 | 1,238 | 1,251 | 1,228 | 1,233 | -8 | -0.6% | 15,900 |
2023/10/12 | 1,259 | 1,263 | 1,219 | 1,241 | -25 | -2% | 26,600 |
2023/10/11 | 1,260 | 1,283 | 1,251 | 1,266 | +8 | +0.6% | 32,300 |
2023/10/10 | 1,224 | 1,258 | 1,223 | 1,258 | +47 | +3.9% | 28,400 |
2023/10/06 | 1,201 | 1,225 | 1,200 | 1,211 | +4 | +0.3% | 22,700 |
101~
150
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