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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,490 | 1,490 | 1,437 | 1,487 | -3 | -0.2% | 600 |
| 2018/07/17 | 1,464 | 1,490 | 1,446 | 1,490 | +54 | +3.8% | 400 |
| 2018/07/13 | 1,436 | 1,436 | 1,436 | 1,436 | -4 | -0.3% | 100 |
| 2018/07/12 | 1,445 | 1,445 | 1,406 | 1,440 | - | - | 900 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,496 | 1,496 | 1,496 | 1,496 | +47 | +3.2% | 100 |
| 2018/07/09 | 1,435 | 1,449 | 1,435 | 1,449 | +14 | +1% | 800 |
| 2018/07/06 | 1,403 | 1,435 | 1,403 | 1,435 | +35 | +2.5% | 1,300 |
| 2018/07/05 | 1,409 | 1,449 | 1,400 | 1,400 | +1 | +0.1% | 2,100 |
| 2018/07/04 | 1,465 | 1,465 | 1,399 | 1,399 | - | - | 2,400 |
| 2018/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/02 | 1,445 | 1,466 | 1,444 | 1,466 | ±0 | ±0% | 300 |
| 2018/06/29 | 1,460 | 1,496 | 1,460 | 1,466 | -22 | -1.5% | 5,600 |
| 2018/06/28 | 1,570 | 1,570 | 1,488 | 1,488 | -112 | -7% | 5,200 |
| 2018/06/27 | 1,611 | 1,615 | 1,600 | 1,600 | -29 | -1.8% | 3,000 |
| 2018/06/26 | 1,615 | 1,629 | 1,615 | 1,629 | +14 | +0.9% | 22,000 |
| 2018/06/25 | 1,665 | 1,665 | 1,615 | 1,615 | -15 | -0.9% | 11,900 |
| 2018/06/22 | 1,630 | 1,630 | 1,630 | 1,630 | +7 | +0.4% | 100 |
| 2018/06/21 | 1,620 | 1,650 | 1,620 | 1,623 | - | - | 1,900 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 1,625 | 1,626 | 1,625 | 1,626 | ±0 | ±0% | 300 |
| 2018/06/18 | 1,626 | 1,626 | 1,626 | 1,626 | ±0 | ±0% | 200 |
| 2018/06/15 | 1,665 | 1,665 | 1,625 | 1,626 | -24 | -1.5% | 8,300 |
| 2018/06/14 | 1,630 | 1,660 | 1,630 | 1,650 | +7 | +0.4% | 300 |
| 2018/06/13 | 1,643 | 1,643 | 1,643 | 1,643 | ±0 | ±0% | 500 |
| 2018/06/12 | 1,665 | 1,665 | 1,635 | 1,643 | -22 | -1.3% | 1,600 |
| 2018/06/11 | 1,650 | 1,665 | 1,650 | 1,665 | +35 | +2.1% | 1,400 |
| 2018/06/08 | 1,610 | 1,639 | 1,610 | 1,630 | +10 | +0.6% | 1,000 |
| 2018/06/07 | 1,604 | 1,630 | 1,600 | 1,620 | +15 | +0.9% | 2,300 |
| 2018/06/06 | 1,602 | 1,609 | 1,601 | 1,605 | +4 | +0.2% | 1,900 |
| 2018/06/05 | 1,637 | 1,637 | 1,600 | 1,601 | -41 | -2.5% | 3,100 |
| 2018/06/04 | 1,641 | 1,669 | 1,637 | 1,642 | -38 | -2.3% | 2,100 |
| 2018/06/01 | 1,680 | 1,680 | 1,680 | 1,680 | +29 | +1.8% | 700 |
| 2018/05/31 | 1,671 | 1,671 | 1,651 | 1,651 | - | - | 700 |
| 2018/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 1,743 | 1,743 | 1,700 | 1,711 | -3 | -0.2% | 2,300 |
| 2018/05/25 | 1,718 | 1,719 | 1,702 | 1,714 | -4 | -0.2% | 1,400 |
| 2018/05/24 | 1,702 | 1,727 | 1,700 | 1,718 | +16 | +0.9% | 1,300 |
| 2018/05/23 | 1,718 | 1,718 | 1,700 | 1,702 | -17 | -1% | 3,700 |
| 2018/05/22 | 1,719 | 1,719 | 1,719 | 1,719 | +3 | +0.2% | 200 |
| 2018/05/21 | 1,713 | 1,725 | 1,713 | 1,716 | - | - | 2,800 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 1,702 | 1,729 | 1,702 | 1,714 | +1 | +0.1% | 1,900 |
| 2018/05/16 | 1,712 | 1,729 | 1,712 | 1,713 | -7 | -0.4% | 700 |
| 2018/05/15 | 1,710 | 1,720 | 1,698 | 1,720 | - | - | 2,700 |
| 2018/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/11 | 1,718 | 1,723 | 1,700 | 1,706 | -19 | -1.1% | 1,400 |
| 2018/05/10 | 1,715 | 1,744 | 1,701 | 1,725 | +7 | +0.4% | 1,600 |
| 2018/05/09 | 1,752 | 1,774 | 1,698 | 1,718 | -110 | -6% | 8,700 |
1651～
1700
件表示中 / 3686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 | 267,000円 | +18.3% | +3.8% | 1.57% | 7.07倍 | 0.75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 |
| プロパティＤ | 152,600円 | +31.2% | +89.9% | 1.31% | 15.73倍 | 2.56倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| 電 算 | 156,000円 | +15.8% | +88.2% | 2.37% | 5.43倍 | 0.82倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| セキュア | 163,700円 | +12.1% | +29.7% | 0.00% | 31.12倍 | 7.14倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| パピレス | 86,700円 | -7.6% | - | 1.15% | - | 0.75倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
