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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,090 | 1,116 | 1,087 | 1,116 | +26 | +2.4% | 4,100 |
| 2017/07/14 | 1,083 | 1,110 | 1,083 | 1,090 | -23 | -2.1% | 1,400 |
| 2017/07/13 | 1,120 | 1,139 | 1,057 | 1,113 | -4 | -0.4% | 5,000 |
| 2017/07/12 | 1,145 | 1,179 | 1,114 | 1,117 | -7 | -0.6% | 12,700 |
| 2017/07/11 | 1,068 | 1,136 | 1,067 | 1,124 | +57 | +5.3% | 6,200 |
| 2017/07/10 | 1,058 | 1,067 | 1,058 | 1,067 | +6 | +0.6% | 2,200 |
| 2017/07/07 | 1,032 | 1,061 | 1,032 | 1,061 | +30 | +2.9% | 2,300 |
| 2017/07/06 | 1,031 | 1,031 | 1,031 | 1,031 | -26 | -2.5% | 100 |
| 2017/07/05 | 1,027 | 1,057 | 1,027 | 1,057 | +33 | +3.2% | 600 |
| 2017/07/04 | 1,056 | 1,056 | 1,020 | 1,024 | -28 | -2.7% | 3,500 |
| 2017/07/03 | 1,032 | 1,052 | 1,032 | 1,052 | +25 | +2.4% | 2,400 |
| 2017/06/30 | 1,030 | 1,030 | 1,026 | 1,027 | -12 | -1.2% | 300 |
| 2017/06/29 | 1,031 | 1,041 | 1,031 | 1,039 | +9 | +0.9% | 1,700 |
| 2017/06/28 | 1,030 | 1,030 | 1,030 | 1,030 | +9 | +0.9% | 100 |
| 2017/06/27 | 1,032 | 1,035 | 1,017 | 1,021 | -14 | -1.4% | 2,700 |
| 2017/06/26 | 1,035 | 1,035 | 1,032 | 1,035 | ±0 | ±0% | 1,000 |
| 2017/06/23 | 1,037 | 1,037 | 1,030 | 1,035 | -1 | -0.1% | 1,300 |
| 2017/06/22 | 1,033 | 1,040 | 1,026 | 1,036 | +1 | +0.1% | 1,300 |
| 2017/06/21 | 1,029 | 1,035 | 1,029 | 1,035 | +6 | +0.6% | 400 |
| 2017/06/20 | 1,012 | 1,029 | 1,011 | 1,029 | +27 | +2.7% | 2,100 |
| 2017/06/19 | 1,000 | 1,005 | 996 | 1,002 | +2 | +0.2% | 4,200 |
| 2017/06/16 | 1,031 | 1,032 | 996 | 1,000 | -34 | -3.3% | 13,500 |
| 2017/06/15 | 1,030 | 1,034 | 1,015 | 1,034 | -12 | -1.1% | 2,800 |
| 2017/06/14 | 1,029 | 1,046 | 1,029 | 1,046 | -3 | -0.3% | 600 |
| 2017/06/13 | 1,048 | 1,049 | 1,048 | 1,049 | +29 | +2.8% | 300 |
| 2017/06/12 | 1,040 | 1,040 | 1,011 | 1,020 | - | - | 600 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 1,050 | 1,050 | 1,040 | 1,040 | ±0 | ±0% | 900 |
| 2017/06/07 | 1,057 | 1,057 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 2017/06/06 | 1,045 | 1,045 | 1,040 | 1,040 | ±0 | ±0% | 700 |
| 2017/06/05 | 1,040 | 1,040 | 1,040 | 1,040 | +9 | +0.9% | 600 |
| 2017/06/02 | 1,029 | 1,031 | 1,021 | 1,031 | +11 | +1.1% | 1,900 |
| 2017/06/01 | 1,030 | 1,030 | 1,013 | 1,020 | -20 | -1.9% | 1,100 |
| 2017/05/31 | 1,051 | 1,051 | 1,021 | 1,040 | -10 | -1% | 2,200 |
| 2017/05/30 | 1,063 | 1,068 | 1,050 | 1,050 | +3 | +0.3% | 800 |
| 2017/05/29 | 1,047 | 1,047 | 1,047 | 1,047 | +1 | +0.1% | 1,400 |
| 2017/05/26 | 1,040 | 1,085 | 1,036 | 1,046 | +16 | +1.6% | 9,100 |
| 2017/05/25 | 1,025 | 1,030 | 1,024 | 1,030 | +14 | +1.4% | 1,800 |
| 2017/05/24 | 1,019 | 1,021 | 1,007 | 1,016 | +9 | +0.9% | 1,900 |
| 2017/05/23 | 1,007 | 1,007 | 990 | 1,007 | +7 | +0.7% | 9,200 |
| 2017/05/22 | 986 | 1,000 | 986 | 1,000 | +15 | +1.5% | 1,400 |
| 2017/05/19 | 985 | 985 | 985 | 985 | -11 | -1.1% | 1,500 |
| 2017/05/18 | 996 | 996 | 996 | 996 | -12 | -1.2% | 100 |
| 2017/05/17 | 995 | 1,008 | 993 | 1,008 | +10 | +1% | 3,900 |
| 2017/05/16 | 1,018 | 1,018 | 995 | 998 | -13 | -1.3% | 2,300 |
| 2017/05/15 | 1,011 | 1,011 | 1,011 | 1,011 | +15 | +1.5% | 200 |
| 2017/05/12 | 1,000 | 1,003 | 995 | 996 | -4 | -0.4% | 3,100 |
| 2017/05/11 | 1,020 | 1,025 | 1,000 | 1,000 | -19 | -1.9% | 2,100 |
| 2017/05/10 | 1,022 | 1,030 | 1,001 | 1,019 | -14 | -1.4% | 9,300 |
| 2017/05/09 | 999 | 1,034 | 990 | 1,033 | +46 | +4.7% | 9,700 |
1951～
2000
件表示中 / 3740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 | 308,000円 | +0.1% | +0.7% | 1.43% | 7.18倍 | 0.79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 |
| カウリス | 170,500円 | +11.8% | -35.1% | 0.00% | 67.69倍 | 8.29倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| プロパティＤ | 91,500円 | +20.5% | +10.9% | 1.31% | 14.34倍 | 2.79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 |
| 日本情報 | 75,100円 | +12.7% | +35.4% | 0.67% | 16.74倍 | 2.86倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| 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 |
市場注目の銘柄
チャート関連のコラム
