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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/11 | 1,960 | 2,005 | 1,951 | 2,000 | +27 | +1.4% | 55,000 |
| 2025/06/10 | 1,964 | 1,999 | 1,953 | 1,973 | +27 | +1.4% | 45,000 |
| 2025/06/09 | 1,879 | 1,980 | 1,879 | 1,946 | +68 | +3.6% | 36,700 |
| 2025/06/06 | 1,897 | 1,897 | 1,865 | 1,878 | -19 | -1% | 17,700 |
| 2025/06/05 | 1,908 | 1,925 | 1,896 | 1,897 | -21 | -1.1% | 20,000 |
| 2025/06/04 | 1,901 | 1,943 | 1,890 | 1,918 | +17 | +0.9% | 22,500 |
| 2025/06/03 | 1,914 | 1,925 | 1,895 | 1,901 | -12 | -0.6% | 19,300 |
| 2025/06/02 | 1,891 | 1,951 | 1,891 | 1,913 | +22 | +1.2% | 54,400 |
| 2025/05/30 | 1,874 | 1,905 | 1,866 | 1,891 | -14 | -0.7% | 28,600 |
| 2025/05/29 | 1,893 | 1,907 | 1,881 | 1,905 | +28 | +1.5% | 25,400 |
| 2025/05/28 | 1,912 | 1,917 | 1,877 | 1,877 | -23 | -1.2% | 20,200 |
| 2025/05/27 | 1,884 | 1,914 | 1,881 | 1,900 | +22 | +1.2% | 17,700 |
| 2025/05/26 | 1,884 | 1,910 | 1,878 | 1,878 | -6 | -0.3% | 20,600 |
| 2025/05/23 | 1,885 | 1,909 | 1,829 | 1,884 | +14 | +0.7% | 28,900 |
| 2025/05/22 | 1,827 | 1,917 | 1,824 | 1,870 | +28 | +1.5% | 25,200 |
| 2025/05/21 | 1,836 | 1,877 | 1,807 | 1,842 | +8 | +0.4% | 31,100 |
| 2025/05/20 | 1,845 | 1,875 | 1,834 | 1,834 | -23 | -1.2% | 17,200 |
| 2025/05/19 | 1,837 | 1,862 | 1,833 | 1,857 | -6 | -0.3% | 22,200 |
| 2025/05/16 | 1,908 | 1,935 | 1,858 | 1,863 | -50 | -2.6% | 24,100 |
| 2025/05/15 | 1,855 | 1,941 | 1,855 | 1,913 | +33 | +1.8% | 27,900 |
| 2025/05/14 | 1,904 | 1,904 | 1,840 | 1,880 | -24 | -1.3% | 26,000 |
| 2025/05/13 | 1,941 | 1,950 | 1,903 | 1,904 | -27 | -1.4% | 34,200 |
| 2025/05/12 | 1,912 | 1,949 | 1,897 | 1,931 | +19 | +1% | 13,900 |
| 2025/05/09 | 1,861 | 1,925 | 1,860 | 1,912 | +51 | +2.7% | 27,800 |
| 2025/05/08 | 1,843 | 1,884 | 1,817 | 1,861 | +9 | +0.5% | 18,800 |
| 2025/05/07 | 1,820 | 1,867 | 1,801 | 1,852 | +18 | +1% | 16,100 |
| 2025/05/02 | 1,833 | 1,877 | 1,826 | 1,834 | -5 | -0.3% | 14,900 |
| 2025/05/01 | 1,865 | 1,884 | 1,836 | 1,839 | -27 | -1.4% | 19,900 |
| 2025/04/30 | 1,906 | 1,906 | 1,822 | 1,866 | -46 | -2.4% | 41,600 |
| 2025/04/28 | 1,900 | 1,915 | 1,875 | 1,912 | +14 | +0.7% | 26,100 |
| 2025/04/25 | 1,867 | 1,899 | 1,861 | 1,898 | +13 | +0.7% | 15,800 |
| 2025/04/24 | 1,851 | 1,885 | 1,851 | 1,885 | +21 | +1.1% | 19,800 |
1～
50
件表示中 / 5796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 | 184,500円 | +9.1% | +12.1% | 1.90% | 16.47倍 | 3.09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 |
| ＢＡＳＥ | 39,000円 | +22.7% | +23.6% | 0.00% | 36.01倍 | 3.33倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| オ ロ | 287,600円 | +15.7% | +5.7% | 1.74% | 21.65倍 | 4.42倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| 菱友システム | 716,000円 | -0.6% | +0.6% | 2.37% | 13.42倍 | 2.38倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| グローセキュ | 298,000円 | +25.0% | +39.6% | 1.01% | 31.58倍 | 14.54倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
