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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,271 | 1,297 | 1,270 | 1,285 | +16 | +1.3% | 13,500 |
| 2005/02/02 | 1,272 | 1,280 | 1,269 | 1,269 | -21 | -1.6% | 9,200 |
| 2005/02/01 | 1,270 | 1,290 | 1,268 | 1,290 | +20 | +1.6% | 11,400 |
| 2005/01/31 | 1,265 | 1,287 | 1,265 | 1,270 | +5 | +0.4% | 6,900 |
| 2005/01/28 | 1,275 | 1,277 | 1,263 | 1,265 | -10 | -0.8% | 2,800 |
| 2005/01/27 | 1,275 | 1,282 | 1,271 | 1,275 | ±0 | ±0% | 8,600 |
| 2005/01/26 | 1,263 | 1,275 | 1,263 | 1,275 | +10 | +0.8% | 10,700 |
| 2005/01/25 | 1,275 | 1,280 | 1,260 | 1,265 | -10 | -0.8% | 13,800 |
| 2005/01/24 | 1,280 | 1,280 | 1,241 | 1,275 | -20 | -1.5% | 12,000 |
| 2005/01/21 | 1,302 | 1,314 | 1,275 | 1,295 | -23 | -1.7% | 24,600 |
| 2005/01/20 | 1,315 | 1,318 | 1,302 | 1,318 | +18 | +1.4% | 28,700 |
| 2005/01/19 | 1,286 | 1,310 | 1,280 | 1,300 | +15 | +1.2% | 21,900 |
| 2005/01/18 | 1,280 | 1,285 | 1,275 | 1,285 | +10 | +0.8% | 14,900 |
| 2005/01/17 | 1,270 | 1,300 | 1,270 | 1,275 | +9 | +0.7% | 15,100 |
| 2005/01/14 | 1,250 | 1,280 | 1,250 | 1,266 | +6 | +0.5% | 11,700 |
| 2005/01/13 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 5,600 |
| 2005/01/12 | 1,265 | 1,265 | 1,231 | 1,240 | -10 | -0.8% | 5,400 |
| 2005/01/11 | 1,245 | 1,260 | 1,245 | 1,250 | -10 | -0.8% | 11,600 |
| 2005/01/07 | 1,252 | 1,260 | 1,245 | 1,260 | +8 | +0.6% | 9,500 |
| 2005/01/06 | 1,245 | 1,260 | 1,240 | 1,252 | -8 | -0.6% | 11,100 |
| 2005/01/05 | 1,240 | 1,260 | 1,235 | 1,260 | +10 | +0.8% | 9,800 |
| 2005/01/04 | 1,230 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 8,700 |
| 2004/12/30 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 7,800 |
| 2004/12/29 | 1,200 | 1,250 | 1,200 | 1,250 | +60 | +5% | 16,700 |
| 2004/12/28 | 1,190 | 1,195 | 1,185 | 1,190 | ±0 | ±0% | 6,800 |
| 2004/12/27 | 1,190 | 1,222 | 1,190 | 1,190 | ±0 | ±0% | 17,500 |
| 2004/12/24 | 1,190 | 1,200 | 1,186 | 1,190 | ±0 | ±0% | 5,000 |
| 2004/12/22 | 1,185 | 1,190 | 1,185 | 1,190 | ±0 | ±0% | 3,700 |
| 2004/12/21 | 1,186 | 1,200 | 1,186 | 1,190 | ±0 | ±0% | 2,000 |
| 2004/12/20 | 1,180 | 1,200 | 1,180 | 1,190 | +10 | +0.8% | 2,700 |
| 2004/12/17 | 1,175 | 1,180 | 1,175 | 1,180 | +5 | +0.4% | 2,500 |
| 2004/12/16 | 1,170 | 1,175 | 1,170 | 1,175 | -5 | -0.4% | 1,100 |
| 2004/12/15 | 1,180 | 1,189 | 1,180 | 1,180 | ±0 | ±0% | 1,800 |
| 2004/12/14 | 1,180 | 1,180 | 1,170 | 1,180 | +1 | +0.1% | 3,000 |
| 2004/12/13 | 1,180 | 1,190 | 1,179 | 1,179 | -21 | -1.8% | 5,800 |
| 2004/12/10 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 1,400 |
| 2004/12/09 | 1,200 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 9,000 |
| 2004/12/08 | 1,214 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 9,800 |
| 2004/12/07 | 1,216 | 1,226 | 1,216 | 1,220 | +5 | +0.4% | 3,500 |
| 2004/12/06 | 1,224 | 1,240 | 1,210 | 1,215 | -9 | -0.7% | 9,900 |
| 2004/12/03 | 1,210 | 1,224 | 1,210 | 1,224 | +9 | +0.7% | 8,200 |
| 2004/12/02 | 1,210 | 1,234 | 1,200 | 1,215 | +5 | +0.4% | 20,400 |
| 2004/12/01 | 1,210 | 1,215 | 1,210 | 1,210 | ±0 | ±0% | 4,700 |
| 2004/11/30 | 1,201 | 1,215 | 1,200 | 1,210 | +10 | +0.8% | 5,200 |
| 2004/11/29 | 1,190 | 1,200 | 1,190 | 1,200 | +19 | +1.6% | 3,500 |
| 2004/11/26 | 1,181 | 1,190 | 1,180 | 1,181 | +1 | +0.1% | 10,700 |
| 2004/11/25 | 1,161 | 1,190 | 1,161 | 1,180 | +10 | +0.9% | 9,300 |
| 2004/11/24 | 1,140 | 1,180 | 1,140 | 1,170 | -10 | -0.8% | 3,400 |
| 2004/11/22 | 1,180 | 1,180 | 1,170 | 1,180 | +9 | +0.8% | 4,600 |
| 2004/11/19 | 1,170 | 1,171 | 1,170 | 1,171 | +1 | +0.1% | 3,600 |
4851～
4900
件表示中 / 5646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 | 195,000円 | +9.1% | +11.8% | 1.38% | 20.83倍 | 3.69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 |
| マクロミル | 120,300円 | +9.4% | +24.3% | 0.00% | 14.73倍 | 1.12倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
| セルシス | 133,700円 | -1.0% | +50.8% | 1.80% | 31.18倍 | 7.14倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
| アルファシステム | 342,500円 | +3.1% | +1.3% | 2.92% | 15.76倍 | 1.13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 |
| ビーエンジ | 396,000円 | +5.2% | +10.9% | 2.12% | 16.35倍 | 3.93倍 |
|
ＥＲＰで自社製「ＭＣフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
市場注目の銘柄
チャート関連のコラム
