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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,424 | 1,463 | 1,424 | 1,463 | +39 | +2.7% | 16,700 |
| 2024/06/07 | 1,417 | 1,430 | 1,401 | 1,424 | +24 | +1.7% | 9,700 |
| 2024/06/06 | 1,434 | 1,436 | 1,391 | 1,400 | -4 | -0.3% | 15,200 |
| 2024/06/05 | 1,426 | 1,434 | 1,401 | 1,404 | -22 | -1.5% | 13,700 |
| 2024/06/04 | 1,414 | 1,450 | 1,400 | 1,426 | +16 | +1.1% | 37,600 |
| 2024/06/03 | 1,389 | 1,410 | 1,389 | 1,410 | +28 | +2% | 25,700 |
| 2024/05/31 | 1,350 | 1,382 | 1,342 | 1,382 | +2 | +0.1% | 16,600 |
| 2024/05/30 | 1,336 | 1,383 | 1,326 | 1,380 | +39 | +2.9% | 34,800 |
| 2024/05/29 | 1,360 | 1,366 | 1,341 | 1,341 | -12 | -0.9% | 13,100 |
| 2024/05/28 | 1,379 | 1,379 | 1,340 | 1,353 | -25 | -1.8% | 17,300 |
| 2024/05/27 | 1,338 | 1,378 | 1,338 | 1,378 | +40 | +3% | 31,300 |
| 2024/05/24 | 1,320 | 1,345 | 1,310 | 1,338 | +13 | +1% | 12,600 |
| 2024/05/23 | 1,338 | 1,340 | 1,291 | 1,325 | -13 | -1% | 14,900 |
| 2024/05/22 | 1,307 | 1,347 | 1,302 | 1,338 | +31 | +2.4% | 29,500 |
| 2024/05/21 | 1,299 | 1,322 | 1,299 | 1,307 | +13 | +1% | 23,800 |
| 2024/05/20 | 1,293 | 1,305 | 1,282 | 1,294 | +1 | +0.1% | 16,800 |
| 2024/05/17 | 1,281 | 1,300 | 1,274 | 1,293 | -6 | -0.5% | 20,800 |
| 2024/05/16 | 1,289 | 1,318 | 1,281 | 1,299 | +20 | +1.6% | 21,600 |
| 2024/05/15 | 1,322 | 1,322 | 1,273 | 1,279 | -43 | -3.3% | 38,500 |
| 2024/05/14 | 1,317 | 1,337 | 1,297 | 1,322 | +5 | +0.4% | 26,800 |
| 2024/05/13 | 1,310 | 1,339 | 1,298 | 1,317 | +7 | +0.5% | 17,600 |
| 2024/05/10 | 1,309 | 1,310 | 1,296 | 1,310 | +1 | +0.1% | 13,700 |
| 2024/05/09 | 1,314 | 1,325 | 1,297 | 1,309 | +18 | +1.4% | 13,800 |
| 2024/05/08 | 1,315 | 1,319 | 1,291 | 1,291 | -37 | -2.8% | 10,100 |
| 2024/05/07 | 1,290 | 1,330 | 1,290 | 1,328 | +38 | +2.9% | 19,600 |
| 2024/05/02 | 1,284 | 1,295 | 1,284 | 1,290 | +1 | +0.1% | 7,500 |
| 2024/05/01 | 1,300 | 1,300 | 1,277 | 1,289 | -11 | -0.8% | 15,900 |
| 2024/04/30 | 1,308 | 1,308 | 1,290 | 1,300 | +29 | +2.3% | 26,100 |
| 2024/04/26 | 1,292 | 1,302 | 1,263 | 1,271 | -17 | -1.3% | 94,100 |
| 2024/04/25 | 1,295 | 1,300 | 1,280 | 1,288 | +3 | +0.2% | 14,900 |
| 2024/04/24 | 1,299 | 1,300 | 1,280 | 1,285 | -4 | -0.3% | 19,200 |
| 2024/04/23 | 1,271 | 1,297 | 1,271 | 1,289 | +24 | +1.9% | 23,600 |
| 2024/04/22 | 1,277 | 1,286 | 1,253 | 1,265 | +4 | +0.3% | 23,100 |
| 2024/04/19 | 1,296 | 1,298 | 1,245 | 1,261 | -37 | -2.9% | 31,100 |
| 2024/04/18 | 1,280 | 1,302 | 1,270 | 1,298 | +29 | +2.3% | 19,500 |
| 2024/04/17 | 1,285 | 1,285 | 1,258 | 1,269 | -15 | -1.2% | 18,000 |
| 2024/04/16 | 1,310 | 1,313 | 1,274 | 1,284 | -26 | -2% | 19,700 |
| 2024/04/15 | 1,296 | 1,318 | 1,295 | 1,310 | +15 | +1.2% | 16,600 |
| 2024/04/12 | 1,335 | 1,336 | 1,284 | 1,295 | -31 | -2.3% | 30,600 |
| 2024/04/11 | 1,310 | 1,334 | 1,300 | 1,326 | +17 | +1.3% | 31,300 |
| 2024/04/10 | 1,280 | 1,323 | 1,280 | 1,309 | +29 | +2.3% | 28,200 |
| 2024/04/09 | 1,270 | 1,280 | 1,256 | 1,280 | +10 | +0.8% | 20,000 |
| 2024/04/08 | 1,227 | 1,270 | 1,224 | 1,270 | +51 | +4.2% | 33,300 |
| 2024/04/05 | 1,197 | 1,220 | 1,196 | 1,219 | +23 | +1.9% | 26,100 |
| 2024/04/04 | 1,218 | 1,219 | 1,176 | 1,196 | -23 | -1.9% | 48,900 |
| 2024/04/03 | 1,210 | 1,229 | 1,205 | 1,219 | +6 | +0.5% | 19,900 |
| 2024/04/02 | 1,230 | 1,237 | 1,206 | 1,213 | -15 | -1.2% | 25,100 |
| 2024/04/01 | 1,254 | 1,254 | 1,228 | 1,228 | -5 | -0.4% | 22,900 |
| 2024/03/29 | 1,251 | 1,253 | 1,226 | 1,233 | -18 | -1.4% | 29,200 |
| 2024/03/28 | 1,277 | 1,277 | 1,243 | 1,251 | -32 | -2.5% | 28,600 |
201～
250
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 | 103,500円 | +9.3% | +8.0% | 3.86% | 15.08倍 | 1.85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 | 178,800円 | +6.4% | +9.6% | 2.79% | 23.33倍 | 2.17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 | 114,800円 | +13.1% | +6.3% | 0.00% | 19.50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 | 107,400円 | +4.8% | +2.0% | 4.84% | 11.38倍 | 1.62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 | 46,200円 | -3.7% | -78.5% | 3.25% | - | 0.54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
