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 |
|---|---|---|---|---|---|---|---|
| 2002/03/27 | 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 |
| 2002/02/19 | 1,460 | 1,460 | 1,440 | 1,440 | -40 | -2.7% | 4,500 |
| 2002/02/18 | 1,470 | 1,480 | 1,460 | 1,480 | -10 | -0.7% | 1,500 |
| 2002/02/15 | 1,480 | 1,500 | 1,480 | 1,490 | -20 | -1.3% | 2,000 |
| 2002/02/14 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 7,500 |
| 2002/02/13 | 1,450 | 1,500 | 1,450 | 1,500 | ±0 | ±0% | 1,000 |
| 2002/02/12 | 1,510 | 1,510 | 1,450 | 1,500 | ±0 | ±0% | 5,500 |
| 2002/02/08 | 1,560 | 1,570 | 1,500 | 1,500 | -100 | -6.3% | 15,000 |
| 2002/02/07 | 1,590 | 1,600 | 1,580 | 1,600 | -10 | -0.6% | 4,500 |
| 2002/02/06 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 3,000 |
| 2002/02/05 | 1,610 | 1,610 | 1,590 | 1,600 | -80 | -4.8% | 7,000 |
| 2002/02/04 | 1,720 | 1,720 | 1,660 | 1,680 | -40 | -2.3% | 15,500 |
| 2002/02/01 | 1,700 | 1,740 | 1,680 | 1,720 | -10 | -0.6% | 25,000 |
| 2002/01/31 | 1,780 | 1,800 | 1,720 | 1,730 | -70 | -3.9% | 14,500 |
| 2002/01/30 | 1,810 | 1,810 | 1,770 | 1,800 | -50 | -2.7% | 15,500 |
| 2002/01/29 | 1,850 | 1,860 | 1,830 | 1,850 | +40 | +2.2% | 23,500 |
| 2002/01/28 | 1,800 | 1,830 | 1,760 | 1,810 | +10 | +0.6% | 23,500 |
| 2002/01/25 | 1,850 | 1,850 | 1,770 | 1,800 | +10 | +0.6% | 6,500 |
| 2002/01/24 | 1,620 | 1,800 | 1,620 | 1,790 | +120 | +7.2% | 8,500 |
| 2002/01/23 | 1,750 | 1,750 | 1,600 | 1,670 | -100 | -5.6% | 17,500 |
| 2002/01/22 | 1,830 | 1,830 | 1,750 | 1,770 | -80 | -4.3% | 22,000 |
| 2002/01/21 | 1,890 | 1,890 | 1,850 | 1,850 | -50 | -2.6% | 10,000 |
| 2002/01/18 | 1,900 | 1,930 | 1,860 | 1,900 | +10 | +0.5% | 20,500 |
| 2002/01/17 | 1,900 | 1,900 | 1,820 | 1,890 | -10 | -0.5% | 38,000 |
| 2002/01/16 | 1,970 | 1,990 | 1,850 | 1,900 | -100 | -5% | 43,500 |
| 2002/01/15 | 2,050 | 2,080 | 1,980 | 2,000 | -100 | -4.8% | 101,500 |
5651～
5700
件表示中 / 5743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 | 190,500円 | +9.1% | +11.8% | 1.42% | 20.48倍 | 3.63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 |
| セルシス | 132,900円 | +27.1% | -15.9% | 2.71% | 23.23倍 | 7.57倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ＪＦＥ－ＳＩ | 150,700円 | +3.2% | -0.7% | 3.82% | 9.21倍 | 1.56倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| ビーエンジ | 388,000円 | +6.2% | +18.6% | 2.58% | 13.87倍 | 3.85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 |
| アルファシステム | 331,000円 | +3.1% | +1.3% | 3.78% | 15.24倍 | 1.09倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
市場注目の銘柄
チャート関連のコラム
