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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 1,921 | 1,925 | 1,850 | 1,864 | -21 | -1.1% | 25,500 |
| 2025/04/22 | 1,916 | 1,924 | 1,881 | 1,885 | -17 | -0.9% | 20,700 |
| 2025/04/21 | 1,878 | 1,922 | 1,878 | 1,902 | -3 | -0.2% | 14,500 |
| 2025/04/18 | 1,836 | 1,910 | 1,831 | 1,905 | +94 | +5.2% | 19,900 |
| 2025/04/17 | 1,774 | 1,847 | 1,774 | 1,811 | +28 | +1.6% | 15,300 |
| 2025/04/16 | 1,848 | 1,850 | 1,782 | 1,783 | -47 | -2.6% | 21,800 |
| 2025/04/15 | 1,862 | 1,878 | 1,830 | 1,830 | -32 | -1.7% | 20,500 |
| 2025/04/14 | 1,829 | 1,870 | 1,796 | 1,862 | +51 | +2.8% | 27,700 |
| 2025/04/11 | 1,745 | 1,816 | 1,685 | 1,811 | +60 | +3.4% | 64,700 |
| 2025/04/10 | 1,737 | 1,758 | 1,682 | 1,751 | +174 | +11% | 50,900 |
| 2025/04/09 | 1,606 | 1,610 | 1,535 | 1,577 | -61 | -3.7% | 41,300 |
| 2025/04/08 | 1,601 | 1,689 | 1,601 | 1,638 | +108 | +7.1% | 26,700 |
| 2025/04/07 | 1,486 | 1,604 | 1,460 | 1,530 | -133 | -8% | 52,900 |
| 2025/04/04 | 1,790 | 1,821 | 1,658 | 1,663 | -185 | -10% | 49,900 |
| 2025/04/03 | 1,809 | 1,868 | 1,791 | 1,848 | -41 | -2.2% | 24,000 |
| 2025/04/02 | 1,854 | 1,893 | 1,840 | 1,889 | +47 | +2.6% | 31,500 |
| 2025/04/01 | 1,827 | 1,855 | 1,827 | 1,842 | +37 | +2% | 31,300 |
| 2025/03/31 | 1,761 | 1,820 | 1,747 | 1,805 | +10 | +0.6% | 56,300 |
| 2025/03/28 | 1,821 | 1,827 | 1,791 | 1,795 | -66 | -3.5% | 38,200 |
| 2025/03/27 | 1,848 | 1,861 | 1,803 | 1,861 | -24 | -1.3% | 113,400 |
| 2025/03/26 | 1,886 | 1,911 | 1,871 | 1,885 | +14 | +0.7% | 62,800 |
| 2025/03/25 | 1,879 | 1,879 | 1,834 | 1,871 | +13 | +0.7% | 28,700 |
| 2025/03/24 | 1,853 | 1,882 | 1,834 | 1,858 | +33 | +1.8% | 55,700 |
| 2025/03/21 | 1,818 | 1,834 | 1,806 | 1,825 | +15 | +0.8% | 21,400 |
| 2025/03/19 | 1,804 | 1,835 | 1,797 | 1,810 | +1 | +0.1% | 21,400 |
| 2025/03/18 | 1,824 | 1,840 | 1,809 | 1,809 | +2 | +0.1% | 25,700 |
| 2025/03/17 | 1,844 | 1,856 | 1,792 | 1,807 | -15 | -0.8% | 32,500 |
| 2025/03/14 | 1,789 | 1,842 | 1,784 | 1,822 | +21 | +1.2% | 25,600 |
| 2025/03/13 | 1,804 | 1,828 | 1,785 | 1,801 | -2 | -0.1% | 22,400 |
| 2025/03/12 | 1,795 | 1,817 | 1,780 | 1,803 | +23 | +1.3% | 32,000 |
| 2025/03/11 | 1,831 | 1,831 | 1,757 | 1,780 | -68 | -3.7% | 30,300 |
| 2025/03/10 | 1,825 | 1,876 | 1,817 | 1,848 | +31 | +1.7% | 21,800 |
1～
50
件表示中 / 5764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 | 187,000円 | +9.1% | +12.1% | 1.87% | 16.69倍 | 3.13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 |
| ＨＥＮＮＧＥ | 150,000円 | +30.1% | +75.0% | 0.27% | 38.55倍 | 13.22倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＢＡＳＥ | 41,300円 | +22.7% | +23.6% | 0.00% | 38.13倍 | 3.53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 |
| アルファポリス | 158,400円 | +17.5% | +14.6% | 1.52% | 20.02倍 | 3.36倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| セーフィー | 82,000円 | +22.3% | - | 0.00% | 455.56倍 | 5.33倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
