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 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 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 |
| 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 |
151～
200
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
