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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 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 |
| 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 |
201～
250
件表示中 / 5615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 | 144,100円 | +9.3% | +8.0% | 2.78% | 22.21倍 | 2.71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 |
| ｅＢＡＳＥ | 67,000円 | +5.9% | +11.3% | 2.06% | 24.23倍 | 4.48倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
| ＧＭＯＧＳＨＤ | 258,600円 | +10.0% | +5.4% | 1.41% | 35.46倍 | 3.20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 |
| ワンキャリア | 497,500円 | +40.0% | +22.6% | 0.00% | 34.43倍 | 7.88倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＣＩＪ | 44,400円 | +4.9% | +3.4% | 2.70% | 20.01倍 | 1.76倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
