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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,687 | 1,701 | 1,676 | 1,692 | +5 | +0.3% | 18,200 |
2023/02/24 | 1,670 | 1,693 | 1,655 | 1,687 | +15 | +0.9% | 14,900 |
2023/02/22 | 1,662 | 1,678 | 1,644 | 1,672 | -9 | -0.5% | 16,700 |
2023/02/21 | 1,721 | 1,721 | 1,679 | 1,681 | -34 | -2% | 14,900 |
2023/02/20 | 1,703 | 1,723 | 1,694 | 1,715 | +12 | +0.7% | 18,200 |
2023/02/17 | 1,672 | 1,711 | 1,670 | 1,703 | +5 | +0.3% | 23,100 |
2023/02/16 | 1,671 | 1,698 | 1,662 | 1,698 | +47 | +2.8% | 24,100 |
2023/02/15 | 1,643 | 1,674 | 1,620 | 1,651 | +1 | +0.1% | 52,800 |
2023/02/14 | 1,704 | 1,711 | 1,623 | 1,650 | -57 | -3.3% | 33,100 |
2023/02/13 | 1,730 | 1,826 | 1,687 | 1,707 | +74 | +4.5% | 98,600 |
2023/02/10 | 1,700 | 1,700 | 1,625 | 1,633 | -71 | -4.2% | 48,900 |
2023/02/09 | 1,711 | 1,722 | 1,696 | 1,704 | -16 | -0.9% | 21,000 |
2023/02/08 | 1,698 | 1,720 | 1,682 | 1,720 | +18 | +1.1% | 8,700 |
2023/02/07 | 1,707 | 1,740 | 1,691 | 1,702 | -5 | -0.3% | 22,400 |
2023/02/06 | 1,766 | 1,766 | 1,693 | 1,707 | -65 | -3.7% | 37,700 |
2023/02/03 | 1,804 | 1,812 | 1,760 | 1,772 | -28 | -1.6% | 19,800 |
2023/02/02 | 1,789 | 1,812 | 1,772 | 1,800 | +32 | +1.8% | 17,400 |
2023/02/01 | 1,792 | 1,823 | 1,768 | 1,768 | -3 | -0.2% | 37,000 |
2023/01/31 | 1,800 | 1,815 | 1,770 | 1,771 | -33 | -1.8% | 37,100 |
2023/01/30 | 1,748 | 1,812 | 1,740 | 1,804 | +55 | +3.1% | 113,500 |
2023/01/27 | 1,724 | 1,787 | 1,707 | 1,749 | +65 | +3.9% | 63,400 |
2023/01/26 | 1,684 | 1,702 | 1,664 | 1,684 | +2 | +0.1% | 30,400 |
2023/01/25 | 1,674 | 1,694 | 1,652 | 1,682 | -2 | -0.1% | 20,600 |
2023/01/24 | 1,680 | 1,699 | 1,661 | 1,684 | +4 | +0.2% | 29,900 |
2023/01/23 | 1,653 | 1,684 | 1,645 | 1,680 | +40 | +2.4% | 18,400 |
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 |
301~
350
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