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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 1,070 | 1,088 | 1,048 | 1,048 | -22 | -2.1% | 10,300 |
| 2023/04/05 | 1,101 | 1,101 | 1,065 | 1,070 | -32 | -2.9% | 11,800 |
| 2023/04/04 | 1,124 | 1,124 | 1,102 | 1,102 | -22 | -2% | 8,600 |
| 2023/04/03 | 1,149 | 1,149 | 1,121 | 1,124 | -17 | -1.5% | 8,800 |
| 2023/03/31 | 1,127 | 1,146 | 1,121 | 1,141 | +22 | +2% | 4,700 |
| 2023/03/30 | 1,128 | 1,135 | 1,070 | 1,119 | -43 | -3.7% | 19,900 |
| 2023/03/29 | 1,137 | 1,162 | 1,137 | 1,162 | +18 | +1.6% | 14,600 |
| 2023/03/28 | 1,120 | 1,144 | 1,120 | 1,144 | +20 | +1.8% | 7,400 |
| 2023/03/27 | 1,125 | 1,134 | 1,121 | 1,124 | -4 | -0.4% | 3,500 |
| 2023/03/24 | 1,123 | 1,130 | 1,113 | 1,128 | +5 | +0.4% | 5,700 |
| 2023/03/23 | 1,150 | 1,150 | 1,108 | 1,123 | -29 | -2.5% | 13,900 |
| 2023/03/22 | 1,095 | 1,179 | 1,095 | 1,152 | +76 | +7.1% | 33,700 |
| 2023/03/20 | 1,091 | 1,098 | 1,067 | 1,076 | +15 | +1.4% | 14,600 |
| 2023/03/17 | 1,044 | 1,064 | 1,042 | 1,061 | +16 | +1.5% | 4,000 |
| 2023/03/16 | 1,030 | 1,054 | 1,028 | 1,045 | -5 | -0.5% | 6,700 |
| 2023/03/15 | 1,063 | 1,068 | 1,046 | 1,050 | +11 | +1.1% | 5,000 |
| 2023/03/14 | 1,066 | 1,066 | 1,028 | 1,039 | -27 | -2.5% | 7,800 |
| 2023/03/13 | 1,085 | 1,085 | 1,058 | 1,066 | -36 | -3.3% | 7,500 |
| 2023/03/10 | 1,134 | 1,134 | 1,097 | 1,102 | -35 | -3.1% | 14,000 |
| 2023/03/09 | 1,138 | 1,138 | 1,131 | 1,137 | +8 | +0.7% | 4,200 |
| 2023/03/08 | 1,129 | 1,137 | 1,124 | 1,129 | ±0 | ±0% | 7,500 |
| 2023/03/07 | 1,122 | 1,130 | 1,119 | 1,129 | +8 | +0.7% | 7,700 |
| 2023/03/06 | 1,128 | 1,128 | 1,116 | 1,121 | +7 | +0.6% | 5,600 |
| 2023/03/03 | 1,112 | 1,118 | 1,106 | 1,114 | +2 | +0.2% | 6,500 |
| 2023/03/02 | 1,102 | 1,112 | 1,102 | 1,112 | +8 | +0.7% | 6,100 |
| 2023/03/01 | 1,102 | 1,104 | 1,097 | 1,104 | +8 | +0.7% | 4,700 |
| 2023/02/28 | 1,099 | 1,105 | 1,092 | 1,096 | +8 | +0.7% | 8,000 |
| 2023/02/27 | 1,062 | 1,088 | 1,062 | 1,088 | +27 | +2.5% | 5,900 |
| 2023/02/24 | 1,055 | 1,063 | 1,052 | 1,061 | +4 | +0.4% | 2,400 |
| 2023/02/22 | 1,078 | 1,078 | 1,057 | 1,057 | -21 | -1.9% | 7,000 |
| 2023/02/21 | 1,099 | 1,099 | 1,071 | 1,078 | -17 | -1.6% | 10,200 |
| 2023/02/20 | 1,060 | 1,095 | 1,060 | 1,095 | +43 | +4.1% | 11,500 |
| 2023/02/17 | 1,048 | 1,056 | 1,045 | 1,052 | +4 | +0.4% | 5,500 |
| 2023/02/16 | 1,036 | 1,048 | 1,036 | 1,048 | +13 | +1.3% | 6,500 |
| 2023/02/15 | 1,037 | 1,042 | 1,031 | 1,035 | -3 | -0.3% | 5,900 |
| 2023/02/14 | 1,026 | 1,043 | 1,026 | 1,038 | +8 | +0.8% | 6,600 |
| 2023/02/13 | 1,029 | 1,030 | 1,023 | 1,030 | ±0 | ±0% | 5,200 |
| 2023/02/10 | 1,019 | 1,030 | 1,018 | 1,030 | +11 | +1.1% | 5,600 |
| 2023/02/09 | 1,016 | 1,024 | 1,016 | 1,019 | +3 | +0.3% | 2,300 |
| 2023/02/08 | 1,022 | 1,029 | 1,016 | 1,016 | -10 | -1% | 3,500 |
| 2023/02/07 | 1,021 | 1,029 | 1,021 | 1,026 | +1 | +0.1% | 5,400 |
| 2023/02/06 | 1,023 | 1,029 | 1,022 | 1,025 | -5 | -0.5% | 5,600 |
| 2023/02/03 | 1,019 | 1,030 | 1,019 | 1,030 | +8 | +0.8% | 4,000 |
| 2023/02/02 | 1,016 | 1,028 | 1,012 | 1,022 | +8 | +0.8% | 7,700 |
| 2023/02/01 | 1,023 | 1,025 | 1,009 | 1,014 | -8 | -0.8% | 6,400 |
| 2023/01/31 | 993 | 1,038 | 993 | 1,022 | +32 | +3.2% | 23,100 |
| 2023/01/30 | 1,020 | 1,026 | 986 | 990 | -19 | -1.9% | 51,500 |
| 2023/01/27 | 1,020 | 1,020 | 1,005 | 1,009 | -5 | -0.5% | 6,400 |
| 2023/01/26 | 1,019 | 1,024 | 1,013 | 1,014 | +3 | +0.3% | 2,800 |
| 2023/01/25 | 1,006 | 1,019 | 1,006 | 1,011 | -1 | -0.1% | 4,500 |
401～
450
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 | 144,800円 | +9.3% | +8.0% | 2.76% | 22.32倍 | 2.73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 | 67,200円 | +5.9% | +11.3% | 2.05% | 24.31倍 | 4.49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 | 257,600円 | +10.0% | +5.4% | 1.42% | 35.32倍 | 3.18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 | 512,000円 | +40.0% | +22.6% | 0.00% | 35.43倍 | 8.11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
