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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,633 | 1,640 | 1,602 | 1,640 | +6 | +0.4% | 64,600 |
| 2024/08/20 | 1,628 | 1,640 | 1,597 | 1,634 | +8 | +0.5% | 31,700 |
| 2024/08/19 | 1,662 | 1,666 | 1,609 | 1,626 | -44 | -2.6% | 38,700 |
| 2024/08/16 | 1,667 | 1,679 | 1,657 | 1,670 | +17 | +1% | 13,200 |
| 2024/08/15 | 1,668 | 1,670 | 1,636 | 1,653 | -12 | -0.7% | 19,500 |
| 2024/08/14 | 1,652 | 1,679 | 1,630 | 1,665 | +36 | +2.2% | 17,900 |
| 2024/08/13 | 1,611 | 1,651 | 1,610 | 1,629 | +18 | +1.1% | 21,700 |
| 2024/08/09 | 1,619 | 1,624 | 1,585 | 1,611 | +21 | +1.3% | 30,200 |
| 2024/08/08 | 1,589 | 1,628 | 1,539 | 1,590 | +41 | +2.6% | 37,700 |
| 2024/08/07 | 1,560 | 1,621 | 1,503 | 1,549 | +1 | +0.1% | 19,000 |
| 2024/08/06 | 1,420 | 1,574 | 1,420 | 1,548 | +130 | +9.2% | 25,300 |
| 2024/08/05 | 1,472 | 1,516 | 1,411 | 1,418 | -150 | -9.6% | 62,400 |
| 2024/08/02 | 1,620 | 1,659 | 1,568 | 1,568 | -92 | -5.5% | 44,200 |
| 2024/08/01 | 1,704 | 1,720 | 1,605 | 1,660 | -123 | -6.9% | 47,900 |
| 2024/07/31 | 1,724 | 1,783 | 1,682 | 1,783 | +78 | +4.6% | 21,200 |
| 2024/07/30 | 1,684 | 1,730 | 1,675 | 1,705 | +21 | +1.2% | 86,100 |
| 2024/07/29 | 1,676 | 1,691 | 1,649 | 1,684 | +48 | +2.9% | 17,100 |
| 2024/07/26 | 1,656 | 1,670 | 1,636 | 1,636 | -2 | -0.1% | 19,100 |
| 2024/07/25 | 1,635 | 1,673 | 1,626 | 1,638 | -7 | -0.4% | 23,700 |
| 2024/07/24 | 1,670 | 1,700 | 1,644 | 1,645 | -29 | -1.7% | 20,700 |
| 2024/07/23 | 1,665 | 1,714 | 1,665 | 1,674 | +9 | +0.5% | 16,800 |
| 2024/07/22 | 1,696 | 1,715 | 1,655 | 1,665 | -32 | -1.9% | 24,100 |
| 2024/07/19 | 1,759 | 1,759 | 1,683 | 1,697 | -57 | -3.2% | 24,600 |
| 2024/07/18 | 1,769 | 1,791 | 1,752 | 1,754 | -14 | -0.8% | 18,900 |
| 2024/07/17 | 1,800 | 1,800 | 1,761 | 1,768 | -9 | -0.5% | 12,000 |
| 2024/07/16 | 1,780 | 1,803 | 1,771 | 1,777 | +20 | +1.1% | 24,400 |
| 2024/07/12 | 1,749 | 1,782 | 1,737 | 1,757 | +20 | +1.2% | 22,700 |
| 2024/07/11 | 1,740 | 1,748 | 1,711 | 1,737 | +17 | +1% | 26,300 |
| 2024/07/10 | 1,717 | 1,748 | 1,695 | 1,720 | +3 | +0.2% | 25,800 |
| 2024/07/09 | 1,731 | 1,763 | 1,710 | 1,717 | -29 | -1.7% | 36,000 |
| 2024/07/08 | 1,752 | 1,797 | 1,719 | 1,746 | +1 | +0.1% | 54,700 |
| 2024/07/05 | 1,737 | 1,763 | 1,725 | 1,745 | +31 | +1.8% | 50,600 |
| 2024/07/04 | 1,674 | 1,720 | 1,674 | 1,714 | +46 | +2.8% | 34,700 |
| 2024/07/03 | 1,691 | 1,712 | 1,650 | 1,668 | -5 | -0.3% | 36,300 |
| 2024/07/02 | 1,611 | 1,679 | 1,611 | 1,673 | +65 | +4% | 38,000 |
| 2024/07/01 | 1,632 | 1,644 | 1,604 | 1,608 | -23 | -1.4% | 14,900 |
| 2024/06/28 | 1,645 | 1,645 | 1,616 | 1,631 | -7 | -0.4% | 16,500 |
| 2024/06/27 | 1,604 | 1,638 | 1,596 | 1,638 | +34 | +2.1% | 19,900 |
| 2024/06/26 | 1,594 | 1,605 | 1,580 | 1,604 | +10 | +0.6% | 15,400 |
| 2024/06/25 | 1,615 | 1,625 | 1,586 | 1,594 | -19 | -1.2% | 23,600 |
| 2024/06/24 | 1,589 | 1,615 | 1,577 | 1,613 | +24 | +1.5% | 31,000 |
| 2024/06/21 | 1,602 | 1,618 | 1,589 | 1,589 | -14 | -0.9% | 24,000 |
| 2024/06/20 | 1,619 | 1,635 | 1,574 | 1,603 | -12 | -0.7% | 51,600 |
| 2024/06/19 | 1,628 | 1,630 | 1,582 | 1,615 | -4 | -0.2% | 24,300 |
| 2024/06/18 | 1,620 | 1,637 | 1,604 | 1,619 | +14 | +0.9% | 24,900 |
| 2024/06/17 | 1,617 | 1,618 | 1,578 | 1,605 | -12 | -0.7% | 31,700 |
| 2024/06/14 | 1,554 | 1,617 | 1,554 | 1,617 | +86 | +5.6% | 55,600 |
| 2024/06/13 | 1,530 | 1,547 | 1,505 | 1,531 | -21 | -1.4% | 32,800 |
| 2024/06/12 | 1,498 | 1,643 | 1,484 | 1,552 | +64 | +4.3% | 75,400 |
| 2024/06/11 | 1,478 | 1,495 | 1,465 | 1,488 | +25 | +1.7% | 19,500 |
151～
200
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
