日本システム技術の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,125 | 2,145 | 2,090 | 2,127 | +1 | ±0% | 21,200 |
| 2025/08/21 | 2,156 | 2,174 | 2,120 | 2,126 | -31 | -1.4% | 25,600 |
| 2025/08/20 | 2,140 | 2,160 | 2,106 | 2,157 | +6 | +0.3% | 52,100 |
| 2025/08/19 | 2,185 | 2,195 | 2,147 | 2,151 | -34 | -1.6% | 30,000 |
| 2025/08/18 | 2,176 | 2,231 | 2,157 | 2,185 | +8 | +0.4% | 65,500 |
| 2025/08/15 | 2,156 | 2,189 | 2,102 | 2,177 | +20 | +0.9% | 84,300 |
| 2025/08/14 | 2,002 | 2,157 | 2,002 | 2,157 | +171 | +8.6% | 190,400 |
| 2025/08/13 | 1,979 | 1,998 | 1,941 | 1,986 | +33 | +1.7% | 62,900 |
| 2025/08/12 | 1,930 | 1,957 | 1,911 | 1,953 | +23 | +1.2% | 32,200 |
| 2025/08/08 | 1,937 | 1,939 | 1,911 | 1,930 | +2 | +0.1% | 21,100 |
| 2025/08/07 | 1,884 | 1,928 | 1,884 | 1,928 | +30 | +1.6% | 17,200 |
| 2025/08/06 | 1,881 | 1,910 | 1,879 | 1,898 | +17 | +0.9% | 17,700 |
| 2025/08/05 | 1,869 | 1,898 | 1,869 | 1,881 | +18 | +1% | 12,400 |
| 2025/08/04 | 1,859 | 1,889 | 1,844 | 1,863 | -36 | -1.9% | 18,700 |
| 2025/08/01 | 1,876 | 1,899 | 1,874 | 1,899 | +23 | +1.2% | 20,500 |
| 2025/07/31 | 1,820 | 1,880 | 1,820 | 1,876 | +60 | +3.3% | 21,600 |
| 2025/07/30 | 1,829 | 1,855 | 1,811 | 1,816 | -13 | -0.7% | 25,300 |
| 2025/07/29 | 1,850 | 1,850 | 1,806 | 1,829 | -21 | -1.1% | 25,300 |
| 2025/07/28 | 1,824 | 1,850 | 1,824 | 1,850 | +26 | +1.4% | 17,300 |
| 2025/07/25 | 1,807 | 1,833 | 1,800 | 1,824 | +15 | +0.8% | 17,700 |
| 2025/07/24 | 1,833 | 1,836 | 1,801 | 1,809 | -6 | -0.3% | 21,900 |
| 2025/07/23 | 1,781 | 1,815 | 1,778 | 1,815 | +38 | +2.1% | 34,100 |
| 2025/07/22 | 1,766 | 1,808 | 1,766 | 1,777 | +7 | +0.4% | 19,900 |
| 2025/07/18 | 1,790 | 1,797 | 1,770 | 1,770 | -20 | -1.1% | 15,800 |
| 2025/07/17 | 1,778 | 1,790 | 1,770 | 1,790 | +2 | +0.1% | 41,300 |
| 2025/07/16 | 1,800 | 1,804 | 1,785 | 1,788 | -7 | -0.4% | 21,900 |
| 2025/07/15 | 1,838 | 1,838 | 1,795 | 1,795 | -26 | -1.4% | 21,300 |
| 2025/07/14 | 1,815 | 1,851 | 1,815 | 1,821 | -5 | -0.3% | 20,700 |
| 2025/07/11 | 1,825 | 1,888 | 1,806 | 1,826 | +11 | +0.6% | 31,400 |
| 2025/07/10 | 1,846 | 1,846 | 1,798 | 1,815 | -5 | -0.3% | 38,600 |
| 2025/07/09 | 1,843 | 1,845 | 1,820 | 1,820 | -5 | -0.3% | 19,700 |
| 2025/07/08 | 1,845 | 1,872 | 1,823 | 1,825 | -20 | -1.1% | 28,900 |
| 2025/07/07 | 1,864 | 1,893 | 1,845 | 1,845 | -3 | -0.2% | 42,900 |
| 2025/07/04 | 1,873 | 1,900 | 1,848 | 1,848 | ±0 | ±0% | 16,500 |
| 2025/07/03 | 1,861 | 1,865 | 1,843 | 1,848 | -1 | -0.1% | 17,300 |
| 2025/07/02 | 1,888 | 1,888 | 1,841 | 1,849 | -48 | -2.5% | 25,300 |
| 2025/07/01 | 1,933 | 1,933 | 1,879 | 1,897 | -37 | -1.9% | 29,800 |
| 2025/06/30 | 1,975 | 1,999 | 1,934 | 1,934 | -36 | -1.8% | 17,800 |
| 2025/06/27 | 1,998 | 1,998 | 1,938 | 1,970 | +12 | +0.6% | 31,100 |
| 2025/06/26 | 1,980 | 2,005 | 1,941 | 1,958 | -22 | -1.1% | 30,400 |
| 2025/06/25 | 1,973 | 2,000 | 1,968 | 1,980 | -5 | -0.3% | 22,700 |
| 2025/06/24 | 1,986 | 1,990 | 1,967 | 1,985 | +10 | +0.5% | 21,000 |
| 2025/06/23 | 1,975 | 1,984 | 1,948 | 1,975 | +1 | +0.1% | 21,600 |
| 2025/06/20 | 1,938 | 1,984 | 1,938 | 1,974 | +34 | +1.8% | 46,600 |
| 2025/06/19 | 1,947 | 1,954 | 1,925 | 1,940 | -2 | -0.1% | 21,500 |
| 2025/06/18 | 1,928 | 1,985 | 1,926 | 1,942 | -4 | -0.2% | 23,600 |
| 2025/06/17 | 1,989 | 2,002 | 1,943 | 1,946 | -43 | -2.2% | 14,900 |
| 2025/06/16 | 2,000 | 2,008 | 1,971 | 1,989 | -2 | -0.1% | 18,600 |
| 2025/06/13 | 2,019 | 2,039 | 1,971 | 1,991 | -28 | -1.4% | 55,500 |
| 2025/06/12 | 2,015 | 2,043 | 1,987 | 2,019 | +19 | +1% | 48,800 |
1～
50
件表示中 / 5828件
類似銘柄と比較する
現在ご覧いただいている「日シス技術」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 |
|---|---|---|---|---|---|---|---|---|
| 日シス技術 | 212,700円 | +9.1% | +12.1% | 1.65% | 18.97倍 | 3.56倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＥＭシステムズ | 76,200円 | -12.5% | -39.2% | 4.59% | 28.45倍 | 2.59倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
| ＣＡＲＴＡ ＨＤ | 209,400円 | +3.0% | +0.7% | 0.00% | 29.43倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| プロシップ | 330,000円 | +8.4% | +1.2% | 1.94% | 22.79倍 | 4.70倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＧＭＯ－ＦＧ | 618,000円 | -5.4% | +45.9% | 1.46% | 34.54倍 | 9.02倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
