両毛システムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/26 | 1,840 | 1,840 | 1,829 | 1,840 | +1 | +0.1% | 1,500 |
| 2023/01/25 | 1,906 | 1,906 | 1,810 | 1,839 | -51 | -2.7% | 11,600 |
| 2023/01/24 | 1,946 | 1,949 | 1,872 | 1,890 | -56 | -2.9% | 17,100 |
| 2023/01/23 | 1,970 | 1,970 | 1,920 | 1,946 | +16 | +0.8% | 3,200 |
| 2023/01/20 | 1,868 | 1,930 | 1,866 | 1,930 | +83 | +4.5% | 10,100 |
| 2023/01/19 | 1,838 | 1,876 | 1,837 | 1,847 | +9 | +0.5% | 2,000 |
| 2023/01/18 | 1,838 | 1,838 | 1,838 | 1,838 | - | - | 400 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 1,826 | 1,838 | 1,826 | 1,838 | -1 | -0.1% | 300 |
| 2023/01/13 | 1,821 | 1,839 | 1,821 | 1,839 | +18 | +1% | 400 |
| 2023/01/12 | 1,821 | 1,825 | 1,821 | 1,821 | -4 | -0.2% | 800 |
| 2023/01/11 | 1,825 | 1,825 | 1,825 | 1,825 | +10 | +0.6% | 100 |
| 2023/01/10 | 1,807 | 1,857 | 1,807 | 1,815 | -4 | -0.2% | 2,600 |
| 2023/01/06 | 1,795 | 1,819 | 1,795 | 1,819 | +11 | +0.6% | 500 |
| 2023/01/05 | 1,807 | 1,808 | 1,807 | 1,808 | +1 | +0.1% | 900 |
| 2023/01/04 | 1,769 | 1,808 | 1,769 | 1,807 | -2 | -0.1% | 1,800 |
| 2022/12/30 | 1,810 | 1,810 | 1,809 | 1,809 | - | - | 300 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,789 | 1,807 | 1,789 | 1,795 | +12 | +0.7% | 700 |
| 2022/12/27 | 1,788 | 1,800 | 1,780 | 1,783 | -12 | -0.7% | 1,900 |
| 2022/12/26 | 1,746 | 1,795 | 1,746 | 1,795 | +31 | +1.8% | 1,700 |
| 2022/12/23 | 1,763 | 1,764 | 1,760 | 1,764 | - | - | 1,000 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,763 | 1,763 | 1,763 | 1,763 | ±0 | ±0% | 100 |
| 2022/12/20 | 1,791 | 1,796 | 1,758 | 1,763 | -27 | -1.5% | 2,400 |
| 2022/12/19 | 1,776 | 1,795 | 1,776 | 1,790 | +15 | +0.8% | 600 |
| 2022/12/16 | 1,781 | 1,781 | 1,762 | 1,775 | -15 | -0.8% | 1,900 |
| 2022/12/15 | 1,790 | 1,790 | 1,790 | 1,790 | -5 | -0.3% | 1,000 |
| 2022/12/14 | 1,795 | 1,796 | 1,795 | 1,795 | -10 | -0.6% | 700 |
| 2022/12/13 | 1,810 | 1,810 | 1,800 | 1,805 | -5 | -0.3% | 1,700 |
| 2022/12/12 | 1,810 | 1,812 | 1,810 | 1,810 | ±0 | ±0% | 500 |
| 2022/12/09 | 1,808 | 1,810 | 1,808 | 1,810 | +6 | +0.3% | 200 |
| 2022/12/08 | 1,810 | 1,813 | 1,799 | 1,804 | -6 | -0.3% | 3,700 |
| 2022/12/07 | 1,816 | 1,824 | 1,810 | 1,810 | -6 | -0.3% | 6,600 |
| 2022/12/06 | 1,818 | 1,818 | 1,811 | 1,816 | - | - | 2,300 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,842 | 1,842 | 1,818 | 1,818 | -15 | -0.8% | 700 |
| 2022/12/01 | 1,818 | 1,833 | 1,818 | 1,833 | -2 | -0.1% | 500 |
| 2022/11/30 | 1,831 | 1,835 | 1,830 | 1,835 | +24 | +1.3% | 800 |
| 2022/11/29 | 1,840 | 1,840 | 1,798 | 1,811 | -23 | -1.3% | 800 |
| 2022/11/28 | 1,845 | 1,845 | 1,834 | 1,834 | +20 | +1.1% | 1,000 |
| 2022/11/25 | 1,797 | 1,814 | 1,797 | 1,814 | +18 | +1% | 2,300 |
| 2022/11/24 | 1,796 | 1,796 | 1,796 | 1,796 | ±0 | ±0% | 200 |
| 2022/11/22 | 1,795 | 1,797 | 1,775 | 1,796 | +1 | +0.1% | 800 |
| 2022/11/21 | 1,798 | 1,798 | 1,795 | 1,795 | ±0 | ±0% | 600 |
| 2022/11/18 | 1,780 | 1,795 | 1,780 | 1,795 | +20 | +1.1% | 800 |
| 2022/11/17 | 1,771 | 1,775 | 1,771 | 1,775 | - | - | 400 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 900 |
| 2022/11/14 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 600 |
601～
650
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「両毛シス」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 |
|---|---|---|---|---|---|---|---|---|
| 両毛シス | 305,500円 | +0.1% | +0.7% | 1.44% | 7.13倍 | 0.78倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| イーソル | 53,800円 | +6.7% | -18.7% | 1.02% | 15.02倍 | 2.05倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| ライトワークス | 217,000円 | - | - | 0.00% | - | 11.46倍 |
|
人材開発クラウド会社。オンライン英会話と２本柱。ＭＢＯ成立し、７月２８日に上場廃止 |
| イマジニア | 99,700円 | +3.3% | -12.3% | 5.02% | 18.12倍 | 0.80倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| エイトレッド | 140,600円 | +12.8% | +10.4% | 2.42% | 13.43倍 | 2.08倍 |
|
ソフトクリエイトＨＤ傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム
