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 |
|---|---|---|---|---|---|---|---|
| 2002/07/25 | 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 |
| 2002/05/31 | 1,220 | 1,230 | 1,210 | 1,220 | ±0 | ±0% | 18,000 |
| 2002/05/30 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 24,000 |
| 2002/05/29 | 1,230 | 1,240 | 1,210 | 1,230 | ±0 | ±0% | 40,000 |
| 2002/05/28 | 1,240 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 7,500 |
| 2002/05/27 | 1,230 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 9,500 |
| 2002/05/24 | 1,230 | 1,250 | 1,220 | 1,220 | +10 | +0.8% | 24,500 |
| 2002/05/23 | 1,200 | 1,220 | 1,200 | 1,210 | +10 | +0.8% | 15,500 |
| 2002/05/22 | 1,190 | 1,210 | 1,180 | 1,200 | ±0 | ±0% | 15,000 |
| 2002/05/21 | 1,200 | 1,200 | 1,180 | 1,200 | -20 | -1.6% | 20,000 |
| 2002/05/20 | 1,230 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 23,000 |
| 2002/05/17 | 1,240 | 1,280 | 1,240 | 1,250 | -20 | -1.6% | 44,000 |
5601～
5650
件表示中 / 5776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 | 197,900円 | +9.1% | +12.1% | 1.77% | 17.66倍 | 3.32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 |
| ＨＥＮＮＧＥ | 150,000円 | +30.1% | +75.0% | 0.27% | 38.26倍 | 13.13倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ＧＭＯ－ＦＧ | 571,000円 | +18.7% | +32.3% | 1.40% | 35.82倍 | 8.34倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| アルファシステム | 341,000円 | +3.9% | +7.9% | 3.67% | 14.51倍 | 1.10倍 |
|
通信系ソフトから非通信系システム開発に急傾斜。独立系だが富士通、ＮＴＴグループ６割強 |
| ＢＡＳＥ | 41,000円 | +22.7% | +23.6% | 0.00% | 37.86倍 | 3.51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 |
市場注目の銘柄
チャート関連のコラム
