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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,869 | 1,898 | 1,869 | 1,881 | +18 | +1% | 12,400 |
| 2025/08/04 | 1,859 | 1,889 | 1,844 | 1,863 | -36 | -1.9% | 18,700 |
| 2025/08/01 | 1,876 | 1,899 | 1,874 | 1,899 | +23 | +1.2% | 20,500 |
| 2025/07/31 | 1,820 | 1,880 | 1,820 | 1,876 | +60 | +3.3% | 21,600 |
| 2025/07/30 | 1,829 | 1,855 | 1,811 | 1,816 | -13 | -0.7% | 25,300 |
| 2025/07/29 | 1,850 | 1,850 | 1,806 | 1,829 | -21 | -1.1% | 25,300 |
| 2025/07/28 | 1,824 | 1,850 | 1,824 | 1,850 | +26 | +1.4% | 17,300 |
| 2025/07/25 | 1,807 | 1,833 | 1,800 | 1,824 | +15 | +0.8% | 17,700 |
| 2025/07/24 | 1,833 | 1,836 | 1,801 | 1,809 | -6 | -0.3% | 21,900 |
| 2025/07/23 | 1,781 | 1,815 | 1,778 | 1,815 | +38 | +2.1% | 34,100 |
| 2025/07/22 | 1,766 | 1,808 | 1,766 | 1,777 | +7 | +0.4% | 19,900 |
| 2025/07/18 | 1,790 | 1,797 | 1,770 | 1,770 | -20 | -1.1% | 15,800 |
| 2025/07/17 | 1,778 | 1,790 | 1,770 | 1,790 | +2 | +0.1% | 41,300 |
| 2025/07/16 | 1,800 | 1,804 | 1,785 | 1,788 | -7 | -0.4% | 21,900 |
| 2025/07/15 | 1,838 | 1,838 | 1,795 | 1,795 | -26 | -1.4% | 21,300 |
| 2025/07/14 | 1,815 | 1,851 | 1,815 | 1,821 | -5 | -0.3% | 20,700 |
| 2025/07/11 | 1,825 | 1,888 | 1,806 | 1,826 | +11 | +0.6% | 31,400 |
| 2025/07/10 | 1,846 | 1,846 | 1,798 | 1,815 | -5 | -0.3% | 38,600 |
| 2025/07/09 | 1,843 | 1,845 | 1,820 | 1,820 | -5 | -0.3% | 19,700 |
| 2025/07/08 | 1,845 | 1,872 | 1,823 | 1,825 | -20 | -1.1% | 28,900 |
| 2025/07/07 | 1,864 | 1,893 | 1,845 | 1,845 | -3 | -0.2% | 42,900 |
| 2025/07/04 | 1,873 | 1,900 | 1,848 | 1,848 | ±0 | ±0% | 16,500 |
| 2025/07/03 | 1,861 | 1,865 | 1,843 | 1,848 | -1 | -0.1% | 17,300 |
| 2025/07/02 | 1,888 | 1,888 | 1,841 | 1,849 | -48 | -2.5% | 25,300 |
| 2025/07/01 | 1,933 | 1,933 | 1,879 | 1,897 | -37 | -1.9% | 29,800 |
| 2025/06/30 | 1,975 | 1,999 | 1,934 | 1,934 | -36 | -1.8% | 17,800 |
| 2025/06/27 | 1,998 | 1,998 | 1,938 | 1,970 | +12 | +0.6% | 31,100 |
| 2025/06/26 | 1,980 | 2,005 | 1,941 | 1,958 | -22 | -1.1% | 30,400 |
| 2025/06/25 | 1,973 | 2,000 | 1,968 | 1,980 | -5 | -0.3% | 22,700 |
| 2025/06/24 | 1,986 | 1,990 | 1,967 | 1,985 | +10 | +0.5% | 21,000 |
| 2025/06/23 | 1,975 | 1,984 | 1,948 | 1,975 | +1 | +0.1% | 21,600 |
| 2025/06/20 | 1,938 | 1,984 | 1,938 | 1,974 | +34 | +1.8% | 46,600 |
| 2025/06/19 | 1,947 | 1,954 | 1,925 | 1,940 | -2 | -0.1% | 21,500 |
| 2025/06/18 | 1,928 | 1,985 | 1,926 | 1,942 | -4 | -0.2% | 23,600 |
| 2025/06/17 | 1,989 | 2,002 | 1,943 | 1,946 | -43 | -2.2% | 14,900 |
| 2025/06/16 | 2,000 | 2,008 | 1,971 | 1,989 | -2 | -0.1% | 18,600 |
| 2025/06/13 | 2,019 | 2,039 | 1,971 | 1,991 | -28 | -1.4% | 55,500 |
| 2025/06/12 | 2,015 | 2,043 | 1,987 | 2,019 | +19 | +1% | 48,800 |
| 2025/06/11 | 1,960 | 2,005 | 1,951 | 2,000 | +27 | +1.4% | 55,000 |
| 2025/06/10 | 1,964 | 1,999 | 1,953 | 1,973 | +27 | +1.4% | 45,000 |
| 2025/06/09 | 1,879 | 1,980 | 1,879 | 1,946 | +68 | +3.6% | 36,700 |
| 2025/06/06 | 1,897 | 1,897 | 1,865 | 1,878 | -19 | -1% | 17,700 |
| 2025/06/05 | 1,908 | 1,925 | 1,896 | 1,897 | -21 | -1.1% | 20,000 |
| 2025/06/04 | 1,901 | 1,943 | 1,890 | 1,918 | +17 | +0.9% | 22,500 |
| 2025/06/03 | 1,914 | 1,925 | 1,895 | 1,901 | -12 | -0.6% | 19,300 |
| 2025/06/02 | 1,891 | 1,951 | 1,891 | 1,913 | +22 | +1.2% | 54,400 |
| 2025/05/30 | 1,874 | 1,905 | 1,866 | 1,891 | -14 | -0.7% | 28,600 |
| 2025/05/29 | 1,893 | 1,907 | 1,881 | 1,905 | +28 | +1.5% | 25,400 |
| 2025/05/28 | 1,912 | 1,917 | 1,877 | 1,877 | -23 | -1.2% | 20,200 |
| 2025/05/27 | 1,884 | 1,914 | 1,881 | 1,900 | +22 | +1.2% | 17,700 |
1～
50
件表示中 / 5816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 | 188,100円 | +9.1% | +12.1% | 1.86% | 16.79倍 | 3.15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 |
| ＢＡＳＥ | 40,500円 | +22.7% | +23.6% | 0.00% | 37.40倍 | 3.46倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＵＬＳ－Ｇ | 757,000円 | +20.4% | +17.5% | 0.94% | 21.36倍 | 4.25倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＷＯＷＯＷ | 156,300円 | -0.2% | -49.9% | 1.92% | 55.37倍 | 0.65倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| アカツキ | 306,000円 | +9.9% | +41.7% | 3.59% | 12.61倍 | 1.07倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
