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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,768 | 1,820 | 1,766 | 1,773 | -13 | -0.7% | 28,700 |
| 2024/04/12 | 1,842 | 1,844 | 1,763 | 1,786 | -33 | -1.8% | 55,600 |
| 2024/04/11 | 1,816 | 1,854 | 1,807 | 1,819 | -4 | -0.2% | 46,100 |
| 2024/04/10 | 1,766 | 1,823 | 1,759 | 1,823 | +66 | +3.8% | 57,100 |
| 2024/04/09 | 1,703 | 1,759 | 1,703 | 1,757 | +47 | +2.7% | 44,200 |
| 2024/04/08 | 1,685 | 1,725 | 1,685 | 1,710 | +26 | +1.5% | 44,100 |
| 2024/04/05 | 1,672 | 1,693 | 1,661 | 1,684 | -8 | -0.5% | 37,200 |
| 2024/04/04 | 1,732 | 1,732 | 1,684 | 1,692 | -31 | -1.8% | 60,500 |
| 2024/04/03 | 1,721 | 1,748 | 1,700 | 1,723 | -32 | -1.8% | 59,000 |
| 2024/04/02 | 1,813 | 1,838 | 1,743 | 1,755 | -58 | -3.2% | 59,400 |
| 2024/04/01 | 1,803 | 1,860 | 1,777 | 1,813 | +3 | +0.2% | 53,100 |
| 2024/03/29 | 1,800 | 1,853 | 1,778 | 1,810 | +10 | +0.6% | 41,900 |
| 2024/03/28 | 1,843 | 1,877 | 1,800 | 1,800 | -2,040 | -53.1% | 61,400 |
| 2024/03/27 | 3,835 | 3,865 | 3,815 | 3,840 | +60 | +1.6% | 28,900 |
| 2024/03/26 | 3,820 | 3,850 | 3,770 | 3,780 | -55 | -1.4% | 39,600 |
| 2024/03/25 | 3,845 | 3,935 | 3,815 | 3,835 | -15 | -0.4% | 33,600 |
| 2024/03/22 | 3,955 | 3,955 | 3,840 | 3,850 | -60 | -1.5% | 18,900 |
| 2024/03/21 | 3,900 | 3,945 | 3,885 | 3,910 | +15 | +0.4% | 23,500 |
| 2024/03/19 | 3,860 | 3,895 | 3,760 | 3,895 | +55 | +1.4% | 22,700 |
| 2024/03/18 | 3,800 | 3,905 | 3,790 | 3,840 | +30 | +0.8% | 48,100 |
| 2024/03/15 | 3,770 | 3,825 | 3,735 | 3,810 | +30 | +0.8% | 18,800 |
| 2024/03/14 | 3,955 | 3,955 | 3,745 | 3,780 | -105 | -2.7% | 30,000 |
| 2024/03/13 | 4,100 | 4,120 | 3,865 | 3,885 | -150 | -3.7% | 31,000 |
| 2024/03/12 | 3,940 | 4,035 | 3,860 | 4,035 | +50 | +1.3% | 22,000 |
| 2024/03/11 | 3,920 | 4,005 | 3,905 | 3,985 | -40 | -1% | 30,600 |
| 2024/03/08 | 3,945 | 4,070 | 3,945 | 4,025 | +105 | +2.7% | 30,700 |
| 2024/03/07 | 4,065 | 4,080 | 3,855 | 3,920 | -75 | -1.9% | 37,200 |
| 2024/03/06 | 4,000 | 4,035 | 3,950 | 3,995 | -10 | -0.2% | 31,400 |
| 2024/03/05 | 4,005 | 4,055 | 3,925 | 4,005 | -60 | -1.5% | 42,600 |
| 2024/03/04 | 4,225 | 4,250 | 3,960 | 4,065 | -20 | -0.5% | 104,700 |
| 2024/03/01 | 3,805 | 4,135 | 3,785 | 4,085 | +560 | +15.9% | 278,800 |
| 2024/02/29 | 3,590 | 3,590 | 3,525 | 3,525 | -45 | -1.3% | 16,600 |
| 2024/02/28 | 3,630 | 3,670 | 3,545 | 3,570 | -75 | -2.1% | 24,400 |
| 2024/02/27 | 3,590 | 3,645 | 3,550 | 3,645 | +75 | +2.1% | 23,500 |
| 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 |
301～
350
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 | 183,600円 | +9.1% | +12.1% | 1.91% | 16.39倍 | 3.07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 | 39,900円 | +22.7% | +23.6% | 0.00% | 36.84倍 | 3.41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 | 302,500円 | +15.7% | +5.7% | 1.65% | 22.77倍 | 4.65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 | 716,000円 | -0.6% | +0.6% | 2.37% | 13.42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 | 301,500円 | +25.0% | +39.6% | 1.00% | 31.95倍 | 14.71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
