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 |
---|---|---|---|---|---|---|---|
2002/05/02 | 1,260 | 1,280 | 1,260 | 1,280 | +20 | +1.6% | 9,500 |
2002/05/01 | 1,260 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 18,500 |
2002/04/30 | 1,260 | 1,280 | 1,260 | 1,260 | -20 | -1.6% | 6,500 |
2002/04/26 | 1,260 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 18,500 |
2002/04/25 | 1,240 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 4,500 |
2002/04/24 | 1,290 | 1,290 | 1,250 | 1,250 | -30 | -2.3% | 13,000 |
2002/04/23 | 1,270 | 1,300 | 1,270 | 1,280 | -20 | -1.5% | 12,500 |
2002/04/22 | 1,250 | 1,300 | 1,230 | 1,300 | - | - | 25,000 |
2002/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/04/18 | 1,270 | 1,280 | 1,250 | 1,270 | -30 | -2.3% | 18,000 |
2002/04/17 | 1,280 | 1,310 | 1,280 | 1,300 | ±0 | ±0% | 4,500 |
2002/04/16 | 1,300 | 1,300 | 1,250 | 1,300 | -40 | -3% | 14,000 |
2002/04/15 | 1,330 | 1,340 | 1,330 | 1,340 | -10 | -0.7% | 1,500 |
2002/04/12 | 1,350 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 6,500 |
2002/04/11 | 1,370 | 1,380 | 1,350 | 1,350 | -20 | -1.5% | 5,500 |
2002/04/10 | 1,390 | 1,400 | 1,370 | 1,370 | -20 | -1.4% | 2,000 |
2002/04/09 | 1,400 | 1,420 | 1,390 | 1,390 | +10 | +0.7% | 6,000 |
2002/04/08 | 1,400 | 1,400 | 1,360 | 1,380 | +30 | +2.2% | 8,500 |
2002/04/05 | 1,400 | 1,400 | 1,350 | 1,350 | -50 | -3.6% | 5,500 |
2002/04/04 | 1,420 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 5,000 |
2002/04/03 | 1,480 | 1,480 | 1,410 | 1,450 | -30 | -2% | 13,000 |
2002/04/02 | 1,490 | 1,490 | 1,440 | 1,480 | +10 | +0.7% | 10,000 |
2002/04/01 | 1,430 | 1,480 | 1,400 | 1,470 | - | - | 22,000 |
2002/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/03/28 | 1,490 | 1,500 | 1,430 | 1,450 | - | - | 2,500 |
2002/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/03/26 | 1,530 | 1,540 | 1,450 | 1,500 | -50 | -3.2% | 23,000 |
2002/03/25 | 1,440 | 1,550 | 1,440 | 1,550 | +80 | +5.4% | 1,500 |
2002/03/22 | 1,550 | 1,550 | 1,470 | 1,470 | -30 | -2% | 3,000 |
2002/03/20 | 1,500 | 1,500 | 1,500 | 1,500 | -100 | -6.3% | 6,500 |
2002/03/19 | 1,600 | 1,600 | 1,600 | 1,600 | +100 | +6.7% | 500 |
2002/03/18 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 2,000 |
2002/03/15 | 1,500 | 1,550 | 1,500 | 1,500 | -50 | -3.2% | 8,500 |
2002/03/14 | 1,600 | 1,600 | 1,550 | 1,550 | -80 | -4.9% | 6,000 |
2002/03/13 | 1,580 | 1,630 | 1,580 | 1,630 | +30 | +1.9% | 2,000 |
2002/03/12 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 9,500 |
2002/03/11 | 1,630 | 1,640 | 1,590 | 1,600 | ±0 | ±0% | 9,500 |
2002/03/08 | 1,650 | 1,660 | 1,570 | 1,600 | -20 | -1.2% | 25,500 |
2002/03/07 | 1,510 | 1,650 | 1,510 | 1,620 | +110 | +7.3% | 24,000 |
2002/03/06 | 1,500 | 1,510 | 1,500 | 1,510 | +20 | +1.3% | 1,500 |
2002/03/05 | 1,500 | 1,520 | 1,450 | 1,490 | -10 | -0.7% | 14,000 |
2002/03/04 | 1,410 | 1,500 | 1,410 | 1,500 | +80 | +5.6% | 5,500 |
2002/03/01 | 1,550 | 1,550 | 1,380 | 1,420 | -130 | -8.4% | 32,000 |
2002/02/28 | 1,520 | 1,570 | 1,510 | 1,550 | +40 | +2.6% | 10,500 |
2002/02/27 | 1,490 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 5,500 |
2002/02/26 | 1,470 | 1,500 | 1,470 | 1,500 | - | - | 3,500 |
2002/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/02/22 | 1,430 | 1,430 | 1,420 | 1,430 | -30 | -2.1% | 4,500 |
2002/02/21 | 1,450 | 1,460 | 1,420 | 1,460 | +40 | +2.8% | 3,000 |
2002/02/20 | 1,420 | 1,450 | 1,400 | 1,420 | -20 | -1.4% | 19,500 |
5401~
5450
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