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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,385 | 3,595 | 3,385 | 3,570 | +185 | +5.5% | 44,500 |
| 2024/02/22 | 3,470 | 3,480 | 3,375 | 3,385 | -25 | -0.7% | 18,800 |
| 2024/02/21 | 3,350 | 3,435 | 3,300 | 3,410 | +40 | +1.2% | 20,600 |
| 2024/02/20 | 3,240 | 3,390 | 3,240 | 3,370 | +130 | +4% | 22,500 |
| 2024/02/19 | 3,200 | 3,285 | 3,165 | 3,240 | +60 | +1.9% | 20,600 |
| 2024/02/16 | 3,195 | 3,250 | 3,180 | 3,180 | -15 | -0.5% | 18,000 |
| 2024/02/15 | 3,340 | 3,340 | 3,180 | 3,195 | -85 | -2.6% | 19,000 |
| 2024/02/14 | 3,175 | 3,285 | 3,160 | 3,280 | +45 | +1.4% | 22,300 |
| 2024/02/13 | 3,180 | 3,270 | 3,125 | 3,235 | +65 | +2.1% | 39,800 |
| 2024/02/09 | 3,225 | 3,260 | 3,160 | 3,170 | -90 | -2.8% | 29,200 |
| 2024/02/08 | 3,230 | 3,290 | 3,190 | 3,260 | +5 | +0.2% | 19,700 |
| 2024/02/07 | 3,260 | 3,295 | 3,235 | 3,255 | -20 | -0.6% | 13,000 |
| 2024/02/06 | 3,340 | 3,340 | 3,265 | 3,275 | -70 | -2.1% | 13,000 |
| 2024/02/05 | 3,270 | 3,350 | 3,270 | 3,345 | +90 | +2.8% | 18,700 |
| 2024/02/02 | 3,255 | 3,310 | 3,255 | 3,255 | -70 | -2.1% | 16,800 |
| 2024/02/01 | 3,260 | 3,325 | 3,120 | 3,325 | +25 | +0.8% | 36,700 |
| 2024/01/31 | 3,445 | 3,445 | 3,280 | 3,300 | -115 | -3.4% | 42,100 |
| 2024/01/30 | 3,470 | 3,480 | 3,390 | 3,415 | -15 | -0.4% | 94,700 |
| 2024/01/29 | 3,425 | 3,500 | 3,420 | 3,430 | +75 | +2.2% | 39,600 |
| 2024/01/26 | 3,410 | 3,465 | 3,350 | 3,355 | -75 | -2.2% | 29,500 |
| 2024/01/25 | 3,360 | 3,430 | 3,325 | 3,430 | +70 | +2.1% | 32,200 |
| 2024/01/24 | 3,330 | 3,370 | 3,320 | 3,360 | +30 | +0.9% | 20,000 |
| 2024/01/23 | 3,400 | 3,420 | 3,310 | 3,330 | -40 | -1.2% | 33,900 |
| 2024/01/22 | 3,315 | 3,390 | 3,300 | 3,370 | +85 | +2.6% | 23,200 |
| 2024/01/19 | 3,315 | 3,360 | 3,280 | 3,285 | -30 | -0.9% | 26,400 |
| 2024/01/18 | 3,215 | 3,360 | 3,205 | 3,315 | +130 | +4.1% | 49,000 |
| 2024/01/17 | 3,245 | 3,275 | 3,185 | 3,185 | -30 | -0.9% | 31,600 |
| 2024/01/16 | 3,310 | 3,320 | 3,180 | 3,215 | -90 | -2.7% | 45,500 |
| 2024/01/15 | 3,250 | 3,320 | 3,210 | 3,305 | +85 | +2.6% | 56,100 |
| 2024/01/12 | 3,120 | 3,225 | 3,110 | 3,220 | +145 | +4.7% | 63,700 |
| 2024/01/11 | 2,995 | 3,080 | 2,983 | 3,075 | +93 | +3.1% | 30,200 |
| 2024/01/10 | 2,959 | 3,020 | 2,940 | 2,982 | +33 | +1.1% | 32,000 |
| 2024/01/09 | 2,900 | 2,949 | 2,900 | 2,949 | +46 | +1.6% | 17,500 |
| 2024/01/05 | 2,930 | 2,930 | 2,853 | 2,903 | -27 | -0.9% | 19,800 |
| 2024/01/04 | 2,980 | 2,980 | 2,885 | 2,930 | -80 | -2.7% | 42,900 |
| 2023/12/29 | 2,999 | 3,030 | 2,950 | 3,010 | +30 | +1% | 27,500 |
| 2023/12/28 | 2,959 | 3,005 | 2,930 | 2,980 | +5 | +0.2% | 24,800 |
| 2023/12/27 | 2,901 | 2,975 | 2,901 | 2,975 | +52 | +1.8% | 21,200 |
| 2023/12/26 | 2,864 | 2,973 | 2,864 | 2,923 | +58 | +2% | 37,600 |
| 2023/12/25 | 2,891 | 2,934 | 2,841 | 2,865 | -45 | -1.5% | 30,400 |
| 2023/12/22 | 2,941 | 2,973 | 2,889 | 2,910 | -31 | -1.1% | 31,900 |
| 2023/12/21 | 2,802 | 2,945 | 2,802 | 2,941 | +93 | +3.3% | 25,700 |
| 2023/12/20 | 2,874 | 2,898 | 2,826 | 2,848 | -29 | -1% | 27,500 |
| 2023/12/19 | 2,750 | 2,877 | 2,738 | 2,877 | +150 | +5.5% | 51,900 |
| 2023/12/18 | 2,675 | 2,733 | 2,623 | 2,727 | +52 | +1.9% | 24,900 |
| 2023/12/15 | 2,710 | 2,731 | 2,641 | 2,675 | -55 | -2% | 33,200 |
| 2023/12/14 | 2,795 | 2,851 | 2,721 | 2,730 | -58 | -2.1% | 30,000 |
| 2023/12/13 | 2,713 | 2,794 | 2,713 | 2,788 | +98 | +3.6% | 20,000 |
| 2023/12/12 | 2,711 | 2,732 | 2,663 | 2,690 | -9 | -0.3% | 11,700 |
| 2023/12/11 | 2,629 | 2,711 | 2,629 | 2,699 | +70 | +2.7% | 26,200 |
51～
100
件表示中 / 5512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 | 166,600円 | +11.2% | +16.7% | 1.35% | 19.65倍 | 3.69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 |
| マークラインズ | 323,000円 | +17.7% | +15.7% | 1.30% | 26.68倍 | 7.76倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| マーベラス | 66,600円 | +14.6% | +2.4% | 4.95% | - | 1.39倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| 学研ＨＤ | 92,400円 | +12.7% | +1.9% | 2.71% | 14.44倍 | 0.74倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ビーエンジ | 340,500円 | +2.7% | +16.9% | 2.23% | 15.99倍 | 4.00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 |
市場注目の銘柄
チャート関連のコラム
