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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,833 | 1,877 | 1,826 | 1,834 | -5 | -0.3% | 14,900 |
| 2025/05/01 | 1,865 | 1,884 | 1,836 | 1,839 | -27 | -1.4% | 19,900 |
| 2025/04/30 | 1,906 | 1,906 | 1,822 | 1,866 | -46 | -2.4% | 41,600 |
| 2025/04/28 | 1,900 | 1,915 | 1,875 | 1,912 | +14 | +0.7% | 26,100 |
| 2025/04/25 | 1,867 | 1,899 | 1,861 | 1,898 | +13 | +0.7% | 15,800 |
| 2025/04/24 | 1,851 | 1,885 | 1,851 | 1,885 | +21 | +1.1% | 19,800 |
| 2025/04/23 | 1,921 | 1,925 | 1,850 | 1,864 | -21 | -1.1% | 25,500 |
| 2025/04/22 | 1,916 | 1,924 | 1,881 | 1,885 | -17 | -0.9% | 20,700 |
| 2025/04/21 | 1,878 | 1,922 | 1,878 | 1,902 | -3 | -0.2% | 14,500 |
| 2025/04/18 | 1,836 | 1,910 | 1,831 | 1,905 | +94 | +5.2% | 19,900 |
| 2025/04/17 | 1,774 | 1,847 | 1,774 | 1,811 | +28 | +1.6% | 15,300 |
| 2025/04/16 | 1,848 | 1,850 | 1,782 | 1,783 | -47 | -2.6% | 21,800 |
| 2025/04/15 | 1,862 | 1,878 | 1,830 | 1,830 | -32 | -1.7% | 20,500 |
| 2025/04/14 | 1,829 | 1,870 | 1,796 | 1,862 | +51 | +2.8% | 27,700 |
| 2025/04/11 | 1,745 | 1,816 | 1,685 | 1,811 | +60 | +3.4% | 64,700 |
| 2025/04/10 | 1,737 | 1,758 | 1,682 | 1,751 | +174 | +11% | 50,900 |
| 2025/04/09 | 1,606 | 1,610 | 1,535 | 1,577 | -61 | -3.7% | 41,300 |
| 2025/04/08 | 1,601 | 1,689 | 1,601 | 1,638 | +108 | +7.1% | 26,700 |
| 2025/04/07 | 1,486 | 1,604 | 1,460 | 1,530 | -133 | -8% | 52,900 |
| 2025/04/04 | 1,790 | 1,821 | 1,658 | 1,663 | -185 | -10% | 49,900 |
| 2025/04/03 | 1,809 | 1,868 | 1,791 | 1,848 | -41 | -2.2% | 24,000 |
| 2025/04/02 | 1,854 | 1,893 | 1,840 | 1,889 | +47 | +2.6% | 31,500 |
| 2025/04/01 | 1,827 | 1,855 | 1,827 | 1,842 | +37 | +2% | 31,300 |
| 2025/03/31 | 1,761 | 1,820 | 1,747 | 1,805 | +10 | +0.6% | 56,300 |
| 2025/03/28 | 1,821 | 1,827 | 1,791 | 1,795 | -66 | -3.5% | 38,200 |
| 2025/03/27 | 1,848 | 1,861 | 1,803 | 1,861 | -24 | -1.3% | 113,400 |
| 2025/03/26 | 1,886 | 1,911 | 1,871 | 1,885 | +14 | +0.7% | 62,800 |
| 2025/03/25 | 1,879 | 1,879 | 1,834 | 1,871 | +13 | +0.7% | 28,700 |
| 2025/03/24 | 1,853 | 1,882 | 1,834 | 1,858 | +33 | +1.8% | 55,700 |
| 2025/03/21 | 1,818 | 1,834 | 1,806 | 1,825 | +15 | +0.8% | 21,400 |
| 2025/03/19 | 1,804 | 1,835 | 1,797 | 1,810 | +1 | +0.1% | 21,400 |
| 2025/03/18 | 1,824 | 1,840 | 1,809 | 1,809 | +2 | +0.1% | 25,700 |
| 2025/03/17 | 1,844 | 1,856 | 1,792 | 1,807 | -15 | -0.8% | 32,500 |
| 2025/03/14 | 1,789 | 1,842 | 1,784 | 1,822 | +21 | +1.2% | 25,600 |
| 2025/03/13 | 1,804 | 1,828 | 1,785 | 1,801 | -2 | -0.1% | 22,400 |
| 2025/03/12 | 1,795 | 1,817 | 1,780 | 1,803 | +23 | +1.3% | 32,000 |
| 2025/03/11 | 1,831 | 1,831 | 1,757 | 1,780 | -68 | -3.7% | 30,300 |
| 2025/03/10 | 1,825 | 1,876 | 1,817 | 1,848 | +31 | +1.7% | 21,800 |
| 2025/03/07 | 1,839 | 1,843 | 1,815 | 1,817 | -55 | -2.9% | 42,000 |
| 2025/03/06 | 1,945 | 1,962 | 1,872 | 1,872 | -52 | -2.7% | 25,000 |
| 2025/03/05 | 1,867 | 1,968 | 1,867 | 1,924 | +60 | +3.2% | 37,800 |
| 2025/03/04 | 1,904 | 1,904 | 1,848 | 1,864 | -40 | -2.1% | 19,900 |
| 2025/03/03 | 1,853 | 1,905 | 1,846 | 1,904 | +91 | +5% | 27,700 |
| 2025/02/28 | 1,871 | 1,871 | 1,800 | 1,813 | -85 | -4.5% | 37,600 |
| 2025/02/27 | 1,846 | 1,903 | 1,846 | 1,898 | +55 | +3% | 24,400 |
| 2025/02/26 | 1,893 | 1,893 | 1,825 | 1,843 | -66 | -3.5% | 32,400 |
| 2025/02/25 | 2,025 | 2,059 | 1,903 | 1,909 | -135 | -6.6% | 46,100 |
| 2025/02/21 | 2,030 | 2,046 | 2,009 | 2,044 | +4 | +0.2% | 46,400 |
| 2025/02/20 | 1,930 | 2,112 | 1,926 | 2,040 | +92 | +4.7% | 116,800 |
| 2025/02/19 | 1,994 | 1,994 | 1,941 | 1,948 | -33 | -1.7% | 28,900 |
1～
50
件表示中 / 5752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 | 183,400円 | +9.1% | +11.8% | 1.47% | 19.72倍 | 3.50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 |
| ビーエンジ | 380,500円 | +6.2% | +18.6% | 2.63% | 13.60倍 | 3.78倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ギフティ | 153,600円 | +49.7% | +38.8% | 0.85% | 45.59倍 | 5.97倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| プレイド | 110,000円 | +23.5% | +117.4% | 0.00% | 111.90倍 | 14.25倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| セーフィー | 80,200円 | +22.3% | - | 0.00% | 445.56倍 | 5.22倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
