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 |
|---|---|---|---|---|---|---|---|
| 2002/01/25 | 1,850 | 1,850 | 1,770 | 1,800 | +10 | +0.6% | 6,500 |
| 2002/01/24 | 1,620 | 1,800 | 1,620 | 1,790 | +120 | +7.2% | 8,500 |
| 2002/01/23 | 1,750 | 1,750 | 1,600 | 1,670 | -100 | -5.6% | 17,500 |
| 2002/01/22 | 1,830 | 1,830 | 1,750 | 1,770 | -80 | -4.3% | 22,000 |
| 2002/01/21 | 1,890 | 1,890 | 1,850 | 1,850 | -50 | -2.6% | 10,000 |
| 2002/01/18 | 1,900 | 1,930 | 1,860 | 1,900 | +10 | +0.5% | 20,500 |
| 2002/01/17 | 1,900 | 1,900 | 1,820 | 1,890 | -10 | -0.5% | 38,000 |
| 2002/01/16 | 1,970 | 1,990 | 1,850 | 1,900 | -100 | -5% | 43,500 |
| 2002/01/15 | 2,050 | 2,080 | 1,980 | 2,000 | -100 | -4.8% | 101,500 |
| 2002/01/11 | 1,840 | 2,110 | 1,810 | 2,100 | +220 | +11.7% | 211,500 |
| 2002/01/10 | 1,990 | 2,050 | 1,870 | 1,880 | -100 | -5.1% | 160,500 |
| 2002/01/09 | 1,780 | 1,990 | 1,780 | 1,980 | +220 | +12.5% | 291,000 |
| 2002/01/08 | 1,650 | 1,850 | 1,600 | 1,760 | +180 | +11.4% | 197,000 |
| 2002/01/07 | 1,470 | 1,580 | 1,450 | 1,580 | +130 | +9% | 40,000 |
| 2002/01/04 | 1,470 | 1,480 | 1,420 | 1,450 | -10 | -0.7% | 10,000 |
| 2001/12/28 | 1,450 | 1,500 | 1,420 | 1,460 | -10 | -0.7% | 19,000 |
| 2001/12/27 | 1,390 | 1,510 | 1,330 | 1,470 | +110 | +8.1% | 64,000 |
| 2001/12/26 | 1,190 | 1,400 | 1,190 | 1,360 | +180 | +15.3% | 30,000 |
| 2001/12/25 | 1,140 | 1,280 | 1,140 | 1,180 | +20 | +1.7% | 26,000 |
| 2001/12/21 | 1,200 | 1,200 | 1,140 | 1,160 | -70 | -5.7% | 19,500 |
| 2001/12/20 | 1,240 | 1,270 | 1,230 | 1,230 | +10 | +0.8% | 28,000 |
| 2001/12/19 | 1,300 | 1,300 | 1,160 | 1,220 | -80 | -6.2% | 31,000 |
| 2001/12/18 | 1,380 | 1,410 | 1,290 | 1,300 | -110 | -7.8% | 48,000 |
| 2001/12/17 | 1,490 | 1,510 | 1,400 | 1,410 | -80 | -5.4% | 33,500 |
| 2001/12/14 | 1,530 | 1,550 | 1,490 | 1,490 | -40 | -2.6% | 21,500 |
| 2001/12/13 | 1,590 | 1,670 | 1,530 | 1,530 | -70 | -4.4% | 38,500 |
| 2001/12/12 | 1,600 | 1,620 | 1,580 | 1,600 | ±0 | ±0% | 14,500 |
| 2001/12/11 | 1,630 | 1,690 | 1,590 | 1,600 | -50 | -3% | 30,500 |
| 2001/12/10 | 1,830 | 1,830 | 1,650 | 1,650 | -160 | -8.8% | 40,500 |
| 2001/12/07 | 1,820 | 1,950 | 1,800 | 1,810 | +10 | +0.6% | 128,000 |
| 2001/12/06 | 1,740 | 1,950 | 1,740 | 1,800 | +150 | +9.1% | 158,500 |
| 2001/12/05 | 1,540 | 1,660 | 1,520 | 1,650 | +100 | +6.5% | 38,000 |
| 2001/12/04 | 1,620 | 1,630 | 1,530 | 1,550 | -50 | -3.1% | 26,500 |
| 2001/12/03 | 1,660 | 1,660 | 1,560 | 1,600 | -80 | -4.8% | 36,500 |
| 2001/11/30 | 1,570 | 1,700 | 1,550 | 1,680 | +80 | +5% | 38,000 |
| 2001/11/29 | 1,680 | 1,720 | 1,510 | 1,600 | -100 | -5.9% | 22,000 |
| 2001/11/28 | 1,830 | 1,830 | 1,680 | 1,700 | -120 | -6.6% | 27,000 |
| 2001/11/27 | 1,750 | 1,870 | 1,690 | 1,820 | +120 | +7.1% | 77,500 |
| 2001/11/26 | 1,620 | 1,700 | 1,500 | 1,700 | +90 | +5.6% | 64,000 |
| 2001/11/22 | 1,690 | 1,690 | 1,590 | 1,610 | -80 | -4.7% | 29,500 |
| 2001/11/21 | 1,730 | 1,760 | 1,640 | 1,690 | -60 | -3.4% | 41,500 |
| 2001/11/20 | 1,870 | 1,870 | 1,680 | 1,750 | -130 | -6.9% | 80,500 |
| 2001/11/19 | 2,040 | 2,040 | 1,880 | 1,880 | -140 | -6.9% | 54,500 |
| 2001/11/16 | 2,120 | 2,150 | 1,950 | 2,020 | -100 | -4.7% | 67,000 |
| 2001/11/15 | 2,030 | 2,180 | 2,030 | 2,120 | +120 | +6% | 95,000 |
| 2001/11/14 | 1,890 | 2,130 | 1,870 | 2,000 | +110 | +5.8% | 169,500 |
| 2001/11/13 | 1,860 | 1,910 | 1,700 | 1,890 | -70 | -3.6% | 146,500 |
| 2001/11/12 | 2,180 | 2,210 | 1,910 | 1,960 | -250 | -11.3% | 125,000 |
| 2001/11/09 | 2,380 | 2,400 | 2,210 | 2,210 | -170 | -7.1% | 109,500 |
| 2001/11/08 | 2,390 | 2,490 | 2,200 | 2,380 | -20 | -0.8% | 251,000 |
5701～
5750
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
