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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,681 | 1,715 | 1,664 | 1,664 | -17 | -1% | 230,700 |
| 2024/04/25 | 1,728 | 1,728 | 1,681 | 1,681 | -61 | -3.5% | 31,900 |
| 2024/04/24 | 1,724 | 1,753 | 1,712 | 1,742 | +18 | +1% | 48,400 |
| 2024/04/23 | 1,727 | 1,743 | 1,710 | 1,724 | -3 | -0.2% | 25,800 |
| 2024/04/22 | 1,722 | 1,735 | 1,697 | 1,727 | +39 | +2.3% | 30,200 |
| 2024/04/19 | 1,747 | 1,747 | 1,631 | 1,688 | -77 | -4.4% | 65,900 |
| 2024/04/18 | 1,711 | 1,779 | 1,703 | 1,765 | +62 | +3.6% | 36,000 |
| 2024/04/17 | 1,730 | 1,737 | 1,666 | 1,703 | +1 | +0.1% | 31,100 |
| 2024/04/16 | 1,773 | 1,791 | 1,690 | 1,702 | -71 | -4% | 47,000 |
| 2024/04/15 | 1,768 | 1,820 | 1,766 | 1,773 | -13 | -0.7% | 28,700 |
| 2024/04/12 | 1,842 | 1,844 | 1,763 | 1,786 | -33 | -1.8% | 55,600 |
| 2024/04/11 | 1,816 | 1,854 | 1,807 | 1,819 | -4 | -0.2% | 46,100 |
| 2024/04/10 | 1,766 | 1,823 | 1,759 | 1,823 | +66 | +3.8% | 57,100 |
| 2024/04/09 | 1,703 | 1,759 | 1,703 | 1,757 | +47 | +2.7% | 44,200 |
| 2024/04/08 | 1,685 | 1,725 | 1,685 | 1,710 | +26 | +1.5% | 44,100 |
| 2024/04/05 | 1,672 | 1,693 | 1,661 | 1,684 | -8 | -0.5% | 37,200 |
| 2024/04/04 | 1,732 | 1,732 | 1,684 | 1,692 | -31 | -1.8% | 60,500 |
| 2024/04/03 | 1,721 | 1,748 | 1,700 | 1,723 | -32 | -1.8% | 59,000 |
| 2024/04/02 | 1,813 | 1,838 | 1,743 | 1,755 | -58 | -3.2% | 59,400 |
| 2024/04/01 | 1,803 | 1,860 | 1,777 | 1,813 | +3 | +0.2% | 53,100 |
| 2024/03/29 | 1,800 | 1,853 | 1,778 | 1,810 | +10 | +0.6% | 41,900 |
| 2024/03/28 | 1,843 | 1,877 | 1,800 | 1,800 | -2,040 | -53.1% | 61,400 |
| 2024/03/27 | 3,835 | 3,865 | 3,815 | 3,840 | +60 | +1.6% | 28,900 |
| 2024/03/26 | 3,820 | 3,850 | 3,770 | 3,780 | -55 | -1.4% | 39,600 |
| 2024/03/25 | 3,845 | 3,935 | 3,815 | 3,835 | -15 | -0.4% | 33,600 |
| 2024/03/22 | 3,955 | 3,955 | 3,840 | 3,850 | -60 | -1.5% | 18,900 |
| 2024/03/21 | 3,900 | 3,945 | 3,885 | 3,910 | +15 | +0.4% | 23,500 |
| 2024/03/19 | 3,860 | 3,895 | 3,760 | 3,895 | +55 | +1.4% | 22,700 |
| 2024/03/18 | 3,800 | 3,905 | 3,790 | 3,840 | +30 | +0.8% | 48,100 |
| 2024/03/15 | 3,770 | 3,825 | 3,735 | 3,810 | +30 | +0.8% | 18,800 |
| 2024/03/14 | 3,955 | 3,955 | 3,745 | 3,780 | -105 | -2.7% | 30,000 |
| 2024/03/13 | 4,100 | 4,120 | 3,865 | 3,885 | -150 | -3.7% | 31,000 |
| 2024/03/12 | 3,940 | 4,035 | 3,860 | 4,035 | +50 | +1.3% | 22,000 |
| 2024/03/11 | 3,920 | 4,005 | 3,905 | 3,985 | -40 | -1% | 30,600 |
| 2024/03/08 | 3,945 | 4,070 | 3,945 | 4,025 | +105 | +2.7% | 30,700 |
| 2024/03/07 | 4,065 | 4,080 | 3,855 | 3,920 | -75 | -1.9% | 37,200 |
| 2024/03/06 | 4,000 | 4,035 | 3,950 | 3,995 | -10 | -0.2% | 31,400 |
| 2024/03/05 | 4,005 | 4,055 | 3,925 | 4,005 | -60 | -1.5% | 42,600 |
| 2024/03/04 | 4,225 | 4,250 | 3,960 | 4,065 | -20 | -0.5% | 104,700 |
| 2024/03/01 | 3,805 | 4,135 | 3,785 | 4,085 | +560 | +15.9% | 278,800 |
| 2024/02/29 | 3,590 | 3,590 | 3,525 | 3,525 | -45 | -1.3% | 16,600 |
| 2024/02/28 | 3,630 | 3,670 | 3,545 | 3,570 | -75 | -2.1% | 24,400 |
| 2024/02/27 | 3,590 | 3,645 | 3,550 | 3,645 | +75 | +2.1% | 23,500 |
| 2024/02/26 | 3,385 | 3,595 | 3,385 | 3,570 | +185 | +5.5% | 44,500 |
| 2024/02/22 | 3,470 | 3,480 | 3,375 | 3,385 | -25 | -0.7% | 18,800 |
| 2024/02/21 | 3,350 | 3,435 | 3,300 | 3,410 | +40 | +1.2% | 20,600 |
| 2024/02/20 | 3,240 | 3,390 | 3,240 | 3,370 | +130 | +4% | 22,500 |
| 2024/02/19 | 3,200 | 3,285 | 3,165 | 3,240 | +60 | +1.9% | 20,600 |
| 2024/02/16 | 3,195 | 3,250 | 3,180 | 3,180 | -15 | -0.5% | 18,000 |
| 2024/02/15 | 3,340 | 3,340 | 3,180 | 3,195 | -85 | -2.6% | 19,000 |
1～
50
件表示中 / 5505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 | 166,400円 | +7.6% | +6.1% | 1.35% | 21.71倍 | 3.69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 |
| ビーエンジ | 347,000円 | +2.7% | +16.9% | 2.19% | 16.29倍 | 4.08倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| マーベラス | 66,800円 | +12.5% | -18.1% | 4.94% | 24.52倍 | 1.40倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ＶＲＡＩＮ | 408,500円 | +49.9% | +55.8% | 0.00% | 77.34倍 | 41.42倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ピーシーエー | 187,700円 | +9.9% | +2.0% | 4.42% | 22.71倍 | 2.01倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
市場注目の銘柄
チャート関連のコラム
