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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,050 | 2,054 | 2,016 | 2,029 | -51 | -2.5% | 33,300 |
2023/05/11 | 2,069 | 2,092 | 2,016 | 2,080 | +12 | +0.6% | 41,400 |
2023/05/10 | 2,126 | 2,143 | 2,060 | 2,068 | -76 | -3.5% | 39,000 |
2023/05/09 | 2,151 | 2,174 | 2,139 | 2,144 | -2 | -0.1% | 26,100 |
2023/05/08 | 2,079 | 2,150 | 2,079 | 2,146 | +64 | +3.1% | 43,600 |
2023/05/02 | 2,048 | 2,087 | 2,024 | 2,082 | +41 | +2% | 32,200 |
2023/05/01 | 2,070 | 2,082 | 2,031 | 2,041 | -31 | -1.5% | 32,300 |
2023/04/28 | 2,050 | 2,079 | 2,026 | 2,072 | +50 | +2.5% | 85,300 |
2023/04/27 | 1,947 | 2,022 | 1,947 | 2,022 | +75 | +3.9% | 116,800 |
2023/04/26 | 1,966 | 1,992 | 1,930 | 1,947 | -41 | -2.1% | 31,900 |
2023/04/25 | 1,991 | 2,015 | 1,980 | 1,988 | -6 | -0.3% | 33,900 |
2023/04/24 | 1,973 | 1,999 | 1,973 | 1,994 | +21 | +1.1% | 18,800 |
2023/04/21 | 1,984 | 1,997 | 1,951 | 1,973 | +6 | +0.3% | 29,900 |
2023/04/20 | 1,967 | 1,990 | 1,965 | 1,967 | -11 | -0.6% | 22,800 |
2023/04/19 | 1,976 | 1,985 | 1,941 | 1,978 | -17 | -0.9% | 26,200 |
2023/04/18 | 2,020 | 2,021 | 1,953 | 1,995 | -19 | -0.9% | 42,700 |
2023/04/17 | 2,004 | 2,028 | 1,994 | 2,014 | -4 | -0.2% | 52,700 |
2023/04/14 | 1,996 | 2,022 | 1,975 | 2,018 | +62 | +3.2% | 67,200 |
2023/04/13 | 1,892 | 1,969 | 1,879 | 1,956 | +49 | +2.6% | 48,100 |
2023/04/12 | 1,909 | 1,926 | 1,861 | 1,907 | +2 | +0.1% | 68,200 |
2023/04/11 | 1,851 | 1,912 | 1,830 | 1,905 | +57 | +3.1% | 66,800 |
2023/04/10 | 1,799 | 1,849 | 1,799 | 1,848 | +49 | +2.7% | 42,000 |
2023/04/07 | 1,804 | 1,804 | 1,771 | 1,799 | +7 | +0.4% | 31,600 |
2023/04/06 | 1,776 | 1,809 | 1,763 | 1,792 | +16 | +0.9% | 24,100 |
2023/04/05 | 1,782 | 1,800 | 1,755 | 1,776 | -35 | -1.9% | 34,500 |
2023/04/04 | 1,824 | 1,849 | 1,796 | 1,811 | -9 | -0.5% | 44,100 |
2023/04/03 | 1,808 | 1,840 | 1,780 | 1,820 | +20 | +1.1% | 40,300 |
2023/03/31 | 1,753 | 1,825 | 1,753 | 1,800 | +39 | +2.2% | 55,900 |
2023/03/30 | 1,673 | 1,768 | 1,673 | 1,761 | +56 | +3.3% | 53,300 |
2023/03/29 | 1,689 | 1,713 | 1,675 | 1,705 | +5 | +0.3% | 38,200 |
2023/03/28 | 1,671 | 1,713 | 1,670 | 1,700 | +29 | +1.7% | 23,100 |
2023/03/27 | 1,684 | 1,691 | 1,664 | 1,671 | -23 | -1.4% | 23,100 |
2023/03/24 | 1,647 | 1,706 | 1,616 | 1,694 | +47 | +2.9% | 26,800 |
2023/03/23 | 1,641 | 1,654 | 1,629 | 1,647 | -6 | -0.4% | 13,900 |
2023/03/22 | 1,607 | 1,686 | 1,607 | 1,653 | +50 | +3.1% | 20,200 |
2023/03/20 | 1,633 | 1,654 | 1,603 | 1,603 | -30 | -1.8% | 28,700 |
2023/03/17 | 1,596 | 1,645 | 1,596 | 1,633 | +37 | +2.3% | 15,300 |
2023/03/16 | 1,598 | 1,601 | 1,570 | 1,596 | -32 | -2% | 28,400 |
2023/03/15 | 1,626 | 1,665 | 1,608 | 1,628 | +1 | +0.1% | 36,700 |
2023/03/14 | 1,619 | 1,649 | 1,614 | 1,627 | -26 | -1.6% | 25,800 |
2023/03/13 | 1,650 | 1,653 | 1,610 | 1,653 | -16 | -1% | 19,200 |
2023/03/10 | 1,680 | 1,696 | 1,652 | 1,669 | -28 | -1.6% | 28,700 |
2023/03/09 | 1,705 | 1,729 | 1,688 | 1,697 | +1 | +0.1% | 23,800 |
2023/03/08 | 1,653 | 1,708 | 1,643 | 1,696 | +35 | +2.1% | 23,100 |
2023/03/07 | 1,650 | 1,672 | 1,650 | 1,661 | +1 | +0.1% | 17,800 |
2023/03/06 | 1,661 | 1,686 | 1,654 | 1,660 | +6 | +0.4% | 22,300 |
2023/03/03 | 1,665 | 1,665 | 1,628 | 1,654 | -16 | -1% | 37,200 |
2023/03/02 | 1,705 | 1,707 | 1,665 | 1,670 | -35 | -2.1% | 17,200 |
2023/03/01 | 1,700 | 1,730 | 1,695 | 1,705 | -5 | -0.3% | 22,900 |
2023/02/28 | 1,685 | 1,722 | 1,673 | 1,710 | +18 | +1.1% | 29,900 |
251~
300
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