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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,374 | 1,388 | 1,347 | 1,370 | +9 | +0.7% | 14,200 |
| 2017/12/05 | 1,300 | 1,380 | 1,300 | 1,361 | +62 | +4.8% | 30,000 |
| 2017/12/04 | 1,305 | 1,310 | 1,298 | 1,299 | -3 | -0.2% | 4,800 |
| 2017/12/01 | 1,302 | 1,302 | 1,302 | 1,302 | - | - | 300 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 1,314 | 1,319 | 1,300 | 1,300 | -14 | -1.1% | 3,600 |
| 2017/11/28 | 1,338 | 1,338 | 1,310 | 1,314 | -7 | -0.5% | 1,600 |
| 2017/11/27 | 1,349 | 1,349 | 1,321 | 1,321 | -10 | -0.8% | 3,800 |
| 2017/11/24 | 1,327 | 1,331 | 1,306 | 1,331 | - | - | 3,200 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 1,280 | 1,313 | 1,280 | 1,297 | +17 | +1.3% | 5,000 |
| 2017/11/20 | 1,280 | 1,280 | 1,265 | 1,280 | -15 | -1.2% | 1,100 |
| 2017/11/17 | 1,299 | 1,299 | 1,271 | 1,295 | +10 | +0.8% | 1,700 |
| 2017/11/16 | 1,263 | 1,285 | 1,263 | 1,285 | +7 | +0.5% | 900 |
| 2017/11/15 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 100 |
| 2017/11/14 | 1,278 | 1,278 | 1,278 | 1,278 | - | - | 200 |
| 2017/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/10 | 1,250 | 1,255 | 1,250 | 1,255 | -8 | -0.6% | 300 |
| 2017/11/09 | 1,290 | 1,290 | 1,263 | 1,263 | -36 | -2.8% | 1,700 |
| 2017/11/08 | 1,280 | 1,300 | 1,278 | 1,299 | +44 | +3.5% | 4,400 |
| 2017/11/07 | 1,260 | 1,264 | 1,255 | 1,255 | -15 | -1.2% | 2,100 |
| 2017/11/06 | 1,279 | 1,279 | 1,258 | 1,270 | -12 | -0.9% | 3,300 |
| 2017/11/02 | 1,288 | 1,288 | 1,280 | 1,282 | -13 | -1% | 2,300 |
| 2017/11/01 | 1,299 | 1,299 | 1,295 | 1,295 | -1 | -0.1% | 1,400 |
| 2017/10/31 | 1,296 | 1,296 | 1,296 | 1,296 | ±0 | ±0% | 1,000 |
| 2017/10/30 | 1,304 | 1,307 | 1,295 | 1,296 | -8 | -0.6% | 3,200 |
| 2017/10/27 | 1,291 | 1,304 | 1,291 | 1,304 | +4 | +0.3% | 1,600 |
| 2017/10/26 | 1,286 | 1,306 | 1,281 | 1,300 | +20 | +1.6% | 2,100 |
| 2017/10/25 | 1,308 | 1,308 | 1,279 | 1,280 | -27 | -2.1% | 20,200 |
| 2017/10/24 | 1,304 | 1,329 | 1,300 | 1,307 | -56 | -4.1% | 17,600 |
| 2017/10/23 | 1,320 | 1,363 | 1,320 | 1,363 | +55 | +4.2% | 6,800 |
| 2017/10/20 | 1,363 | 1,363 | 1,274 | 1,308 | -76 | -5.5% | 10,300 |
| 2017/10/19 | 1,275 | 1,384 | 1,275 | 1,384 | +114 | +9% | 4,700 |
| 2017/10/18 | 1,360 | 1,397 | 1,270 | 1,270 | -119 | -8.6% | 17,400 |
| 2017/10/17 | 1,407 | 1,407 | 1,330 | 1,389 | -18 | -1.3% | 2,800 |
| 2017/10/16 | 1,360 | 1,412 | 1,360 | 1,407 | +47 | +3.5% | 10,100 |
| 2017/10/13 | 1,365 | 1,370 | 1,345 | 1,360 | +15 | +1.1% | 1,700 |
| 2017/10/12 | 1,330 | 1,350 | 1,325 | 1,345 | +15 | +1.1% | 1,300 |
| 2017/10/11 | 1,360 | 1,363 | 1,320 | 1,330 | -30 | -2.2% | 1,700 |
| 2017/10/10 | 1,318 | 1,360 | 1,318 | 1,360 | +55 | +4.2% | 5,700 |
| 2017/10/06 | 1,335 | 1,337 | 1,291 | 1,305 | -15 | -1.1% | 1,900 |
| 2017/10/05 | 1,286 | 1,320 | 1,282 | 1,320 | +34 | +2.6% | 4,400 |
| 2017/10/04 | 1,286 | 1,286 | 1,286 | 1,286 | +2 | +0.2% | 100 |
| 2017/10/03 | 1,300 | 1,300 | 1,284 | 1,284 | -23 | -1.8% | 1,600 |
| 2017/10/02 | 1,315 | 1,315 | 1,307 | 1,307 | +22 | +1.7% | 900 |
| 2017/09/29 | 1,280 | 1,300 | 1,280 | 1,285 | +10 | +0.8% | 1,900 |
| 2017/09/28 | 1,298 | 1,298 | 1,262 | 1,275 | -14 | -1.1% | 1,600 |
| 2017/09/27 | 1,245 | 1,300 | 1,245 | 1,289 | +44 | +3.5% | 3,500 |
| 2017/09/26 | 1,207 | 1,254 | 1,207 | 1,245 | +38 | +3.1% | 8,300 |
| 2017/09/25 | 1,230 | 1,230 | 1,207 | 1,207 | +5 | +0.4% | 1,100 |
1701～
1750
件表示中 / 3586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 | 242,500円 | +18.3% | +3.8% | 1.65% | 6.43倍 | 0.68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 |
| リッジアイ | 228,600円 | - | - | 0.00% | 76.87倍 | 4.17倍 |
|
顧客企業向けＡＩコンサル・開発が主力、環境・安保関連の衛星データ解析も。音楽事業も買収 |
| モバファク | 95,400円 | -2.8% | +7.3% | 3.88% | 10.41倍 | 2.39倍 |
|
スマホ向けのソーシャルゲーム開発・配信会社。位置情報連動型ゲームに注力、着メロは縮小中 |
| サイバリンクス | 74,400円 | +7.0% | +9.4% | 2.15% | 11.64倍 | 1.10倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
| ｕｎｅｒｒｙ | 225,100円 | +32.2% | +79.1% | 0.00% | 60.56倍 | 5.14倍 |
|
スマホアプリで取得した人流データを解析したリアル行動データを活用、顧客のＤＸを支援 |
市場注目の銘柄
チャート関連のコラム
