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 |
---|---|---|---|---|---|---|---|
2002/07/15 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 500 |
2002/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 1,500 |
2002/07/11 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 2,000 |
2002/07/10 | 1,140 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 12,000 |
2002/07/09 | 1,140 | 1,140 | 1,140 | 1,140 | +30 | +2.7% | 2,000 |
2002/07/08 | 1,110 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 2,500 |
2002/07/05 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 10,000 |
2002/07/04 | 1,170 | 1,180 | 1,120 | 1,120 | -60 | -5.1% | 16,500 |
2002/07/03 | 1,080 | 1,190 | 1,080 | 1,180 | +90 | +8.3% | 26,000 |
2002/07/02 | 1,090 | 1,100 | 1,080 | 1,090 | -20 | -1.8% | 26,000 |
2002/07/01 | 1,130 | 1,130 | 1,090 | 1,110 | +20 | +1.8% | 16,000 |
2002/06/28 | 1,010 | 1,110 | 1,000 | 1,090 | +80 | +7.9% | 60,000 |
2002/06/27 | 1,010 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 21,500 |
2002/06/26 | 1,020 | 1,030 | 1,010 | 1,010 | -10 | -1% | 21,000 |
2002/06/25 | 1,050 | 1,050 | 1,010 | 1,020 | -30 | -2.9% | 15,000 |
2002/06/24 | 1,050 | 1,060 | 1,050 | 1,050 | +10 | +1% | 7,500 |
2002/06/21 | 1,020 | 1,040 | 1,010 | 1,040 | +10 | +1% | 21,500 |
2002/06/20 | 1,020 | 1,030 | 1,010 | 1,030 | +20 | +2% | 17,000 |
2002/06/19 | 1,060 | 1,060 | 1,010 | 1,010 | -50 | -4.7% | 11,500 |
2002/06/18 | 1,070 | 1,090 | 1,050 | 1,060 | -30 | -2.8% | 7,000 |
2002/06/17 | 1,100 | 1,100 | 1,080 | 1,090 | -20 | -1.8% | 13,000 |
2002/06/14 | 1,130 | 1,130 | 1,100 | 1,110 | -20 | -1.8% | 6,500 |
2002/06/13 | 1,100 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 16,500 |
2002/06/12 | 1,130 | 1,140 | 1,110 | 1,120 | -20 | -1.8% | 18,000 |
2002/06/11 | 1,130 | 1,160 | 1,130 | 1,140 | -10 | -0.9% | 10,500 |
2002/06/10 | 1,150 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 9,000 |
2002/06/07 | 1,180 | 1,190 | 1,150 | 1,150 | -20 | -1.7% | 9,000 |
2002/06/06 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 6,500 |
2002/06/05 | 1,190 | 1,190 | 1,170 | 1,190 | -10 | -0.8% | 5,500 |
2002/06/04 | 1,210 | 1,210 | 1,180 | 1,200 | -10 | -0.8% | 13,000 |
2002/06/03 | 1,210 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 20,000 |
2002/05/31 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 18,000 |
2002/05/30 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 24,000 |
2002/05/29 | 1,230 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 40,000 |
2002/05/28 | 1,240 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 7,500 |
2002/05/27 | 1,230 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 9,500 |
2002/05/24 | 1,230 | 1,250 | 1,220 | 1,220 | +10 | +0.8% | 24,500 |
2002/05/23 | 1,200 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 15,500 |
2002/05/22 | 1,190 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 15,000 |
2002/05/21 | 1,200 | 1,200 | 1,180 | 1,200 | -20 | -1.6% | 20,000 |
2002/05/20 | 1,230 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 23,000 |
2002/05/17 | 1,240 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 44,000 |
2002/05/16 | 1,350 | 1,350 | 1,250 | 1,270 | -100 | -7.3% | 30,000 |
2002/05/15 | 1,190 | 1,400 | 1,190 | 1,370 | +190 | +16.1% | 73,500 |
2002/05/14 | 1,200 | 1,210 | 1,150 | 1,180 | -10 | -0.8% | 49,000 |
2002/05/13 | 1,220 | 1,220 | 1,180 | 1,190 | -10 | -0.8% | 35,500 |
2002/05/10 | 1,230 | 1,250 | 1,200 | 1,200 | -40 | -3.2% | 22,500 |
2002/05/09 | 1,260 | 1,290 | 1,240 | 1,240 | ±0 | ±0% | 30,500 |
2002/05/08 | 1,270 | 1,280 | 1,230 | 1,240 | -40 | -3.1% | 8,000 |
2002/05/07 | 1,290 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 13,000 |
5351~
5400
件表示中 / 5518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 | 184,800円 | +9.1% | +11.8% | 1.46% | 19.71倍 | 3.58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 |
オ ロ | 296,000円 | +17.0% | +8.5% | 1.01% | 24.33倍 | 5.38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 |
福井コンピ | 222,000円 | +0.1% | -4.3% | 3.15% | 12.85倍 | 1.88倍 |
|
建築・測量土木CADで首位。3次元技術に強く、BIM/CIM深耕中。投票調査装置も |
NSW | 307,500円 | +3.4% | +1.9% | 2.76% | 10.97倍 | 1.38倍 |
|
独立系SI。システム開発に加え、組み込みソフトや半導体設計に強み。IoT・AIに注力 |
EMシステムズ | 60,500円 | +8.2% | +11.5% | 2.31% | 19.73倍 | 2.08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 |
市場注目の銘柄
チャート関連のコラム