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 |
|---|---|---|---|---|---|---|---|
| 2024/03/21 | 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 |
| 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 |
351～
400
件表示中 / 5829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 | 213,700円 | +9.1% | +12.1% | 1.64% | 19.05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 |
| アルファシステム | 380,000円 | +3.9% | +7.9% | 3.29% | 16.17倍 | 1.23倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＧＭＯ－ＦＧ | 637,000円 | -5.4% | +45.9% | 1.41% | 35.60倍 | 9.30倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＣＡＲＴＡ ＨＤ | 209,400円 | +3.0% | +0.7% | 0.00% | 29.43倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ワンキャリア | 282,700円 | +37.5% | +43.1% | 0.50% | 38.90倍 | 10.37倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
市場注目の銘柄
チャート関連のコラム
