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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,808 | 1,816 | 1,786 | 1,786 | -20 | -1.1% | 13,400 |
| 2025/02/06 | 1,806 | 1,822 | 1,790 | 1,806 | -9 | -0.5% | 9,500 |
| 2025/02/05 | 1,772 | 1,818 | 1,769 | 1,815 | +43 | +2.4% | 21,800 |
| 2025/02/04 | 1,790 | 1,809 | 1,767 | 1,772 | -6 | -0.3% | 25,500 |
| 2025/02/03 | 1,846 | 1,846 | 1,778 | 1,778 | -75 | -4% | 60,000 |
| 2025/01/31 | 1,896 | 1,896 | 1,846 | 1,853 | -42 | -2.2% | 24,700 |
| 2025/01/30 | 1,856 | 1,895 | 1,837 | 1,895 | +43 | +2.3% | 42,600 |
| 2025/01/29 | 1,869 | 1,890 | 1,851 | 1,852 | -24 | -1.3% | 26,100 |
| 2025/01/28 | 1,825 | 1,896 | 1,808 | 1,876 | +44 | +2.4% | 44,600 |
| 2025/01/27 | 1,887 | 1,900 | 1,826 | 1,832 | -35 | -1.9% | 44,900 |
| 2025/01/24 | 1,846 | 1,877 | 1,835 | 1,867 | +22 | +1.2% | 32,300 |
| 2025/01/23 | 1,883 | 1,886 | 1,830 | 1,845 | -38 | -2% | 43,100 |
| 2025/01/22 | 1,908 | 1,908 | 1,830 | 1,883 | -4 | -0.2% | 54,400 |
| 2025/01/21 | 1,872 | 1,898 | 1,856 | 1,887 | +16 | +0.9% | 20,600 |
| 2025/01/20 | 1,910 | 1,910 | 1,866 | 1,871 | -16 | -0.8% | 24,200 |
| 2025/01/17 | 1,885 | 1,901 | 1,810 | 1,887 | -38 | -2% | 64,700 |
| 2025/01/16 | 1,998 | 2,043 | 1,921 | 1,925 | -42 | -2.1% | 33,100 |
| 2025/01/15 | 1,955 | 1,986 | 1,953 | 1,967 | -19 | -1% | 24,700 |
| 2025/01/14 | 2,002 | 2,062 | 1,982 | 1,986 | -57 | -2.8% | 36,300 |
| 2025/01/10 | 2,082 | 2,094 | 2,041 | 2,043 | -39 | -1.9% | 24,300 |
| 2025/01/09 | 2,168 | 2,168 | 2,072 | 2,082 | -117 | -5.3% | 42,700 |
| 2025/01/08 | 2,173 | 2,216 | 2,140 | 2,199 | +5 | +0.2% | 42,700 |
| 2025/01/07 | 2,221 | 2,223 | 2,172 | 2,194 | +8 | +0.4% | 48,200 |
| 2025/01/06 | 2,254 | 2,294 | 2,174 | 2,186 | -63 | -2.8% | 52,200 |
| 2024/12/30 | 2,266 | 2,295 | 2,240 | 2,249 | -29 | -1.3% | 41,600 |
| 2024/12/27 | 2,219 | 2,278 | 2,210 | 2,278 | +90 | +4.1% | 98,000 |
| 2024/12/26 | 2,162 | 2,197 | 2,136 | 2,188 | +26 | +1.2% | 71,500 |
| 2024/12/25 | 2,177 | 2,199 | 2,126 | 2,162 | -8 | -0.4% | 39,000 |
| 2024/12/24 | 2,150 | 2,220 | 2,130 | 2,170 | +10 | +0.5% | 83,300 |
| 2024/12/23 | 2,110 | 2,263 | 2,086 | 2,160 | +100 | +4.9% | 120,800 |
| 2024/12/20 | 2,035 | 2,093 | 2,025 | 2,060 | +27 | +1.3% | 71,700 |
| 2024/12/19 | 1,960 | 2,033 | 1,957 | 2,033 | +30 | +1.5% | 35,900 |
| 2024/12/18 | 2,021 | 2,021 | 1,982 | 2,003 | -13 | -0.6% | 16,200 |
| 2024/12/17 | 1,970 | 2,020 | 1,937 | 2,016 | +69 | +3.5% | 38,100 |
| 2024/12/16 | 1,953 | 1,953 | 1,913 | 1,947 | -6 | -0.3% | 20,600 |
| 2024/12/13 | 1,940 | 2,004 | 1,940 | 1,953 | -6 | -0.3% | 49,700 |
| 2024/12/12 | 2,012 | 2,038 | 1,952 | 1,959 | -44 | -2.2% | 52,200 |
| 2024/12/11 | 1,966 | 2,014 | 1,956 | 2,003 | +33 | +1.7% | 28,300 |
| 2024/12/10 | 2,013 | 2,031 | 1,952 | 1,970 | -89 | -4.3% | 64,100 |
| 2024/12/09 | 1,971 | 2,060 | 1,969 | 2,059 | +119 | +6.1% | 89,100 |
| 2024/12/06 | 1,894 | 1,940 | 1,878 | 1,940 | +32 | +1.7% | 33,700 |
| 2024/12/05 | 1,879 | 1,925 | 1,879 | 1,908 | +52 | +2.8% | 24,800 |
| 2024/12/04 | 1,931 | 1,936 | 1,855 | 1,856 | -95 | -4.9% | 40,000 |
| 2024/12/03 | 1,926 | 1,969 | 1,913 | 1,951 | +30 | +1.6% | 52,100 |
| 2024/12/02 | 1,941 | 1,947 | 1,901 | 1,921 | -32 | -1.6% | 21,100 |
| 2024/11/29 | 1,897 | 1,967 | 1,868 | 1,953 | +96 | +5.2% | 42,100 |
| 2024/11/28 | 1,908 | 1,921 | 1,856 | 1,857 | -42 | -2.2% | 23,600 |
| 2024/11/27 | 1,905 | 1,912 | 1,856 | 1,899 | -6 | -0.3% | 23,600 |
| 2024/11/26 | 1,911 | 1,928 | 1,884 | 1,905 | -6 | -0.3% | 28,300 |
| 2024/11/25 | 1,979 | 1,996 | 1,911 | 1,911 | -39 | -2% | 42,400 |
101～
150
件表示中 / 5796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 | 183,000円 | +9.1% | +12.1% | 1.91% | 16.34倍 | 3.06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 |
| ＢＡＳＥ | 40,200円 | +22.7% | +23.6% | 0.00% | 37.12倍 | 3.43倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| オ ロ | 300,500円 | +15.7% | +5.7% | 1.66% | 22.62倍 | 4.62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 |
| 菱友システム | 717,000円 | -0.6% | +0.6% | 2.37% | 13.44倍 | 2.38倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| グローセキュ | 301,000円 | +25.0% | +39.6% | 1.00% | 31.90倍 | 14.69倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
