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 |
|---|---|---|---|---|---|---|---|
| 2002/08/09 | 890 | 920 | 890 | 900 | +5 | +0.6% | 4,000 |
| 2002/08/08 | 930 | 930 | 895 | 895 | -55 | -5.8% | 5,000 |
| 2002/08/07 | 950 | 950 | 950 | 950 | +10 | +1.1% | 500 |
| 2002/08/06 | 990 | 1,000 | 940 | 940 | -60 | -6% | 11,000 |
| 2002/08/05 | 1,000 | 1,000 | 980 | 1,000 | -10 | -1% | 13,000 |
| 2002/08/02 | 1,020 | 1,020 | 1,000 | 1,010 | -10 | -1% | 14,000 |
| 2002/08/01 | 945 | 1,020 | 920 | 1,020 | +80 | +8.5% | 28,000 |
| 2002/07/31 | 930 | 940 | 930 | 940 | +10 | +1.1% | 1,500 |
| 2002/07/30 | 905 | 945 | 905 | 930 | +20 | +2.2% | 11,500 |
| 2002/07/29 | 920 | 940 | 910 | 910 | -30 | -3.2% | 11,500 |
| 2002/07/26 | 970 | 970 | 940 | 940 | -30 | -3.1% | 23,000 |
| 2002/07/25 | 970 | 995 | 970 | 970 | +25 | +2.6% | 1,500 |
| 2002/07/24 | 940 | 945 | 925 | 945 | -25 | -2.6% | 2,500 |
| 2002/07/23 | 970 | 970 | 970 | 970 | -10 | -1% | 2,000 |
| 2002/07/22 | 970 | 980 | 950 | 980 | +10 | +1% | 5,000 |
| 2002/07/19 | 1,020 | 1,020 | 970 | 970 | -50 | -4.9% | 68,000 |
| 2002/07/18 | 1,020 | 1,030 | 1,020 | 1,020 | -30 | -2.9% | 7,000 |
| 2002/07/17 | 1,090 | 1,090 | 1,030 | 1,050 | -50 | -4.5% | 22,500 |
| 2002/07/16 | 1,100 | 1,100 | 1,100 | 1,100 | +10 | +0.9% | 500 |
| 2002/07/15 | 1,090 | 1,090 | 1,090 | 1,090 | -10 | -0.9% | 500 |
| 2002/07/12 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 1,500 |
| 2002/07/11 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 2,000 |
| 2002/07/10 | 1,140 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 12,000 |
| 2002/07/09 | 1,140 | 1,140 | 1,140 | 1,140 | +30 | +2.7% | 2,000 |
| 2002/07/08 | 1,110 | 1,110 | 1,100 | 1,110 | +20 | +1.8% | 2,500 |
| 2002/07/05 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 10,000 |
| 2002/07/04 | 1,170 | 1,180 | 1,120 | 1,120 | -60 | -5.1% | 16,500 |
| 2002/07/03 | 1,080 | 1,190 | 1,080 | 1,180 | +90 | +8.3% | 26,000 |
| 2002/07/02 | 1,090 | 1,100 | 1,080 | 1,090 | -20 | -1.8% | 26,000 |
| 2002/07/01 | 1,130 | 1,130 | 1,090 | 1,110 | +20 | +1.8% | 16,000 |
| 2002/06/28 | 1,010 | 1,110 | 1,000 | 1,090 | +80 | +7.9% | 60,000 |
| 2002/06/27 | 1,010 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 21,500 |
| 2002/06/26 | 1,020 | 1,030 | 1,010 | 1,010 | -10 | -1% | 21,000 |
| 2002/06/25 | 1,050 | 1,050 | 1,010 | 1,020 | -30 | -2.9% | 15,000 |
| 2002/06/24 | 1,050 | 1,060 | 1,050 | 1,050 | +10 | +1% | 7,500 |
| 2002/06/21 | 1,020 | 1,040 | 1,010 | 1,040 | +10 | +1% | 21,500 |
| 2002/06/20 | 1,020 | 1,030 | 1,010 | 1,030 | +20 | +2% | 17,000 |
| 2002/06/19 | 1,060 | 1,060 | 1,010 | 1,010 | -50 | -4.7% | 11,500 |
| 2002/06/18 | 1,070 | 1,090 | 1,050 | 1,060 | -30 | -2.8% | 7,000 |
| 2002/06/17 | 1,100 | 1,100 | 1,080 | 1,090 | -20 | -1.8% | 13,000 |
| 2002/06/14 | 1,130 | 1,130 | 1,100 | 1,110 | -20 | -1.8% | 6,500 |
| 2002/06/13 | 1,100 | 1,130 | 1,100 | 1,130 | +10 | +0.9% | 16,500 |
| 2002/06/12 | 1,130 | 1,140 | 1,110 | 1,120 | -20 | -1.8% | 18,000 |
| 2002/06/11 | 1,130 | 1,160 | 1,130 | 1,140 | -10 | -0.9% | 10,500 |
| 2002/06/10 | 1,150 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 9,000 |
| 2002/06/07 | 1,180 | 1,190 | 1,150 | 1,150 | -20 | -1.7% | 9,000 |
| 2002/06/06 | 1,190 | 1,190 | 1,170 | 1,170 | -20 | -1.7% | 6,500 |
| 2002/06/05 | 1,190 | 1,190 | 1,170 | 1,190 | -10 | -0.8% | 5,500 |
| 2002/06/04 | 1,210 | 1,210 | 1,180 | 1,200 | -10 | -0.8% | 13,000 |
| 2002/06/03 | 1,210 | 1,220 | 1,200 | 1,210 | -10 | -0.8% | 20,000 |
5351～
5400
件表示中 / 5537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 | 157,100円 | +9.1% | +11.8% | 1.72% | 16.75倍 | 3.04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 |
| マーベラス | 63,100円 | -1.7% | -50.0% | 5.23% | 38.22倍 | 1.40倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| マークラインズ | 296,200円 | +17.7% | +15.7% | 1.42% | 24.46倍 | 7.11倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| セーフィー | 70,300円 | +20.2% | - | 0.00% | - | 3.88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 |
| オプティム | 66,200円 | +10.3% | -62.0% | 0.00% | 91.18倍 | 5.03倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
