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 |
|---|---|---|---|---|---|---|---|
| 2004/02/04 | 1,280 | 1,285 | 1,279 | 1,279 | ±0 | ±0% | 7,900 |
| 2004/02/03 | 1,260 | 1,279 | 1,241 | 1,279 | +19 | +1.5% | 1,500 |
| 2004/02/02 | 1,220 | 1,300 | 1,220 | 1,260 | -60 | -4.5% | 4,300 |
| 2004/01/30 | 1,370 | 1,370 | 1,320 | 1,320 | -50 | -3.6% | 2,500 |
| 2004/01/29 | 1,350 | 1,380 | 1,350 | 1,370 | +10 | +0.7% | 9,600 |
| 2004/01/28 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 4,900 |
| 2004/01/27 | 1,360 | 1,390 | 1,350 | 1,350 | ±0 | ±0% | 29,200 |
| 2004/01/26 | 1,350 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 6,600 |
| 2004/01/23 | 1,350 | 1,370 | 1,330 | 1,350 | +40 | +3.1% | 7,400 |
| 2004/01/22 | 1,300 | 1,350 | 1,290 | 1,310 | +40 | +3.1% | 11,600 |
| 2004/01/21 | 1,280 | 1,300 | 1,260 | 1,270 | ±0 | ±0% | 8,400 |
| 2004/01/20 | 1,254 | 1,270 | 1,245 | 1,270 | +20 | +1.6% | 4,700 |
| 2004/01/19 | 1,245 | 1,260 | 1,245 | 1,250 | +5 | +0.4% | 3,700 |
| 2004/01/16 | 1,257 | 1,290 | 1,225 | 1,245 | -25 | -2% | 17,600 |
| 2004/01/15 | 1,222 | 1,280 | 1,205 | 1,270 | +30 | +2.4% | 3,600 |
| 2004/01/14 | 1,280 | 1,280 | 1,240 | 1,240 | -60 | -4.6% | 2,800 |
| 2004/01/13 | 1,249 | 1,300 | 1,240 | 1,300 | +100 | +8.3% | 9,000 |
| 2004/01/09 | 1,165 | 1,220 | 1,160 | 1,200 | +35 | +3% | 10,900 |
| 2004/01/08 | 1,163 | 1,165 | 1,160 | 1,165 | -5 | -0.4% | 1,400 |
| 2004/01/07 | 1,180 | 1,180 | 1,170 | 1,170 | -1 | -0.1% | 1,400 |
| 2004/01/06 | 1,190 | 1,200 | 1,171 | 1,171 | -9 | -0.8% | 1,400 |
| 2004/01/05 | 1,151 | 1,180 | 1,150 | 1,180 | +40 | +3.5% | 900 |
| 2003/12/30 | 1,170 | 1,175 | 1,140 | 1,140 | -30 | -2.6% | 3,100 |
| 2003/12/29 | 1,151 | 1,175 | 1,151 | 1,170 | +32 | +2.8% | 4,400 |
| 2003/12/26 | 1,133 | 1,148 | 1,133 | 1,138 | +65 | +6.1% | 600 |
| 2003/12/25 | 1,084 | 1,084 | 1,064 | 1,073 | +13 | +1.2% | 800 |
| 2003/12/24 | 1,060 | 1,060 | 1,051 | 1,060 | +4 | +0.4% | 3,800 |
| 2003/12/22 | 1,070 | 1,100 | 1,056 | 1,056 | +1 | +0.1% | 4,400 |
| 2003/12/19 | 1,062 | 1,070 | 1,055 | 1,055 | -5 | -0.5% | 2,300 |
| 2003/12/18 | 1,150 | 1,150 | 1,053 | 1,060 | -125 | -10.5% | 4,900 |
| 2003/12/17 | 1,172 | 1,199 | 1,150 | 1,185 | +73 | +6.6% | 7,100 |
| 2003/12/16 | 1,072 | 1,112 | 1,072 | 1,112 | +51 | +4.8% | 2,500 |
| 2003/12/15 | 1,060 | 1,070 | 1,060 | 1,061 | +4 | +0.4% | 800 |
| 2003/12/12 | 1,057 | 1,058 | 1,057 | 1,057 | +37 | +3.6% | 2,800 |
| 2003/12/11 | 1,000 | 1,025 | 1,000 | 1,020 | +20 | +2% | 2,600 |
| 2003/12/10 | 1,000 | 1,020 | 1,000 | 1,000 | ±0 | ±0% | 2,700 |
| 2003/12/09 | 1,001 | 1,001 | 1,000 | 1,000 | +8 | +0.8% | 1,600 |
| 2003/12/08 | 1,040 | 1,040 | 992 | 992 | ±0 | ±0% | 3,300 |
| 2003/12/05 | 982 | 997 | 982 | 992 | +7 | +0.7% | 2,200 |
| 2003/12/04 | 979 | 985 | 979 | 985 | -24 | -2.4% | 1,100 |
| 2003/12/03 | 1,024 | 1,035 | 970 | 1,009 | +5 | +0.5% | 4,500 |
| 2003/12/02 | 1,039 | 1,039 | 1,003 | 1,004 | -37 | -3.6% | 1,800 |
| 2003/12/01 | 1,050 | 1,050 | 1,021 | 1,041 | -19 | -1.8% | 1,700 |
| 2003/11/28 | 1,070 | 1,090 | 1,060 | 1,060 | -10 | -0.9% | 6,800 |
| 2003/11/27 | 1,090 | 1,090 | 1,050 | 1,070 | +20 | +1.9% | 2,900 |
| 2003/11/26 | 1,050 | 1,050 | 1,050 | 1,050 | +50 | +5% | 1,700 |
| 2003/11/25 | 997 | 1,001 | 997 | 1,000 | +5 | +0.5% | 3,100 |
| 2003/11/21 | 1,009 | 1,009 | 995 | 995 | -25 | -2.5% | 1,100 |
| 2003/11/20 | 1,000 | 1,020 | 1,000 | 1,020 | +30 | +3% | 3,400 |
| 2003/11/19 | 1,010 | 1,020 | 990 | 990 | -60 | -5.7% | 3,700 |
5251～
5300
件表示中 / 5800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 | 182,600円 | +9.1% | +12.1% | 1.92% | 16.30倍 | 3.06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 | 39,100円 | +22.7% | +23.6% | 0.00% | 36.10倍 | 3.34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 |
| ギフティ | 152,800円 | +49.7% | +38.8% | 0.85% | 45.35倍 | 5.94倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| グローセキュ | 289,500円 | +25.0% | +39.6% | 1.04% | 30.68倍 | 14.13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 |
| プレイド | 107,700円 | +23.5% | +552.2% | 0.00% | 44.01倍 | 11.31倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
