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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 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 |
2023/10/05 | 1,183 | 1,218 | 1,176 | 1,207 | +16 | +1.3% | 40,400 |
2023/10/04 | 1,200 | 1,224 | 1,178 | 1,191 | -52 | -4.2% | 48,600 |
2023/10/03 | 1,248 | 1,262 | 1,224 | 1,243 | -25 | -2% | 40,200 |
2023/10/02 | 1,267 | 1,302 | 1,255 | 1,268 | -10 | -0.8% | 52,300 |
2023/09/29 | 1,280 | 1,291 | 1,250 | 1,278 | +9 | +0.7% | 57,700 |
2023/09/28 | 1,273 | 1,296 | 1,255 | 1,269 | -21 | -1.6% | 113,300 |
2023/09/27 | 1,288 | 1,327 | 1,272 | 1,290 | -7 | -0.5% | 165,200 |
2023/09/26 | 1,279 | 1,311 | 1,265 | 1,297 | +9 | +0.7% | 87,800 |
2023/09/25 | 1,326 | 1,340 | 1,283 | 1,288 | -66 | -4.9% | 101,100 |
201~
250
件表示中 / 5580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 | 141,000円 | +9.3% | +8.0% | 2.84% | 21.73倍 | 2.76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 |
アカツキ | 206,500円 | +0.1% | +41.1% | 3.87% | 19.85倍 | 0.74倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。IPの創出・活用に意欲 |
WOWOW | 102,800円 | +0.8% | -27.1% | 2.92% | - | 0.43倍 |
|
日本初の民間衛星放送会社。BS、CSに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
電算シスHD | 271,000円 | +10.3% | +2.5% | 2.21% | 10.33倍 | 1.34倍 |
|
電算システムが21年7月持株会社に移行。グーグル含む情報処理サービスと収納代行が2本柱 |
eBASE | 62,000円 | +5.9% | +11.3% | 2.23% | 22.42倍 | 4.04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 |
市場注目の銘柄
チャート関連のコラム