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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,623 | 1,654 | 1,602 | 1,640 | +17 | +1% | 24,700 |
| 2023/01/19 | 1,622 | 1,641 | 1,580 | 1,623 | -12 | -0.7% | 47,100 |
| 2023/01/18 | 1,627 | 1,643 | 1,599 | 1,635 | +8 | +0.5% | 32,300 |
| 2023/01/17 | 1,620 | 1,655 | 1,614 | 1,627 | +1 | +0.1% | 39,600 |
| 2023/01/16 | 1,629 | 1,657 | 1,604 | 1,626 | -9 | -0.6% | 42,000 |
| 2023/01/13 | 1,641 | 1,674 | 1,624 | 1,635 | -18 | -1.1% | 40,200 |
| 2023/01/12 | 1,647 | 1,676 | 1,620 | 1,653 | +6 | +0.4% | 38,900 |
| 2023/01/11 | 1,659 | 1,696 | 1,641 | 1,647 | -12 | -0.7% | 20,500 |
| 2023/01/10 | 1,662 | 1,703 | 1,649 | 1,659 | -3 | -0.2% | 26,300 |
| 2023/01/06 | 1,650 | 1,690 | 1,642 | 1,662 | +2 | +0.1% | 25,400 |
| 2023/01/05 | 1,664 | 1,692 | 1,652 | 1,660 | -24 | -1.4% | 22,800 |
| 2023/01/04 | 1,665 | 1,711 | 1,661 | 1,684 | -21 | -1.2% | 25,800 |
| 2022/12/30 | 1,674 | 1,721 | 1,669 | 1,705 | +38 | +2.3% | 63,000 |
| 2022/12/29 | 1,604 | 1,680 | 1,604 | 1,667 | +25 | +1.5% | 43,700 |
| 2022/12/28 | 1,603 | 1,647 | 1,585 | 1,642 | +22 | +1.4% | 25,100 |
| 2022/12/27 | 1,610 | 1,657 | 1,610 | 1,620 | +23 | +1.4% | 35,500 |
| 2022/12/26 | 1,606 | 1,643 | 1,563 | 1,597 | -9 | -0.6% | 29,100 |
| 2022/12/23 | 1,565 | 1,650 | 1,563 | 1,606 | +11 | +0.7% | 38,400 |
| 2022/12/22 | 1,575 | 1,612 | 1,553 | 1,595 | +7 | +0.4% | 32,100 |
| 2022/12/21 | 1,530 | 1,609 | 1,530 | 1,588 | +41 | +2.7% | 44,900 |
| 2022/12/20 | 1,588 | 1,600 | 1,537 | 1,547 | -41 | -2.6% | 73,100 |
| 2022/12/19 | 1,556 | 1,600 | 1,555 | 1,588 | +20 | +1.3% | 21,800 |
| 2022/12/16 | 1,592 | 1,600 | 1,565 | 1,568 | -49 | -3% | 21,000 |
| 2022/12/15 | 1,603 | 1,622 | 1,582 | 1,617 | +10 | +0.6% | 16,000 |
| 2022/12/14 | 1,578 | 1,620 | 1,574 | 1,607 | +17 | +1.1% | 20,900 |
| 2022/12/13 | 1,600 | 1,610 | 1,585 | 1,590 | ±0 | ±0% | 25,800 |
| 2022/12/12 | 1,561 | 1,601 | 1,544 | 1,590 | +29 | +1.9% | 20,300 |
| 2022/12/09 | 1,546 | 1,606 | 1,531 | 1,561 | +27 | +1.8% | 27,400 |
| 2022/12/08 | 1,552 | 1,580 | 1,505 | 1,534 | -16 | -1% | 32,100 |
| 2022/12/07 | 1,570 | 1,597 | 1,550 | 1,550 | -26 | -1.6% | 24,000 |
| 2022/12/06 | 1,622 | 1,622 | 1,574 | 1,576 | -46 | -2.8% | 43,300 |
| 2022/12/05 | 1,657 | 1,664 | 1,611 | 1,622 | -50 | -3% | 44,100 |
| 2022/12/02 | 1,686 | 1,692 | 1,663 | 1,672 | -33 | -1.9% | 27,300 |
| 2022/12/01 | 1,734 | 1,736 | 1,689 | 1,705 | -29 | -1.7% | 35,200 |
| 2022/11/30 | 1,675 | 1,757 | 1,652 | 1,734 | +48 | +2.8% | 76,200 |
| 2022/11/29 | 1,668 | 1,698 | 1,655 | 1,686 | +18 | +1.1% | 28,400 |
| 2022/11/28 | 1,658 | 1,684 | 1,642 | 1,668 | -15 | -0.9% | 25,900 |
| 2022/11/25 | 1,712 | 1,712 | 1,662 | 1,683 | -25 | -1.5% | 25,700 |
| 2022/11/24 | 1,698 | 1,713 | 1,671 | 1,708 | +28 | +1.7% | 33,400 |
| 2022/11/22 | 1,673 | 1,695 | 1,650 | 1,680 | +11 | +0.7% | 25,900 |
| 2022/11/21 | 1,682 | 1,691 | 1,658 | 1,669 | -17 | -1% | 33,200 |
| 2022/11/18 | 1,725 | 1,757 | 1,679 | 1,686 | -39 | -2.3% | 50,400 |
| 2022/11/17 | 1,683 | 1,740 | 1,683 | 1,725 | +42 | +2.5% | 50,100 |
| 2022/11/16 | 1,700 | 1,725 | 1,659 | 1,683 | -9 | -0.5% | 46,100 |
| 2022/11/15 | 1,639 | 1,699 | 1,624 | 1,692 | +63 | +3.9% | 52,000 |
| 2022/11/14 | 1,682 | 1,731 | 1,621 | 1,629 | -35 | -2.1% | 100,000 |
| 2022/11/11 | 1,491 | 1,683 | 1,480 | 1,664 | +208 | +14.3% | 186,500 |
| 2022/11/10 | 1,470 | 1,470 | 1,441 | 1,456 | -22 | -1.5% | 43,900 |
| 2022/11/09 | 1,494 | 1,494 | 1,460 | 1,478 | -11 | -0.7% | 31,100 |
| 2022/11/08 | 1,473 | 1,493 | 1,465 | 1,489 | +16 | +1.1% | 28,600 |
551～
600
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
