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 |
|---|---|---|---|---|---|---|---|
| 2002/03/06 | 1,500 | 1,510 | 1,500 | 1,510 | +20 | +1.3% | 1,500 |
| 2002/03/05 | 1,500 | 1,520 | 1,450 | 1,490 | -10 | -0.7% | 14,000 |
| 2002/03/04 | 1,410 | 1,500 | 1,410 | 1,500 | +80 | +5.6% | 5,500 |
| 2002/03/01 | 1,550 | 1,550 | 1,380 | 1,420 | -130 | -8.4% | 32,000 |
| 2002/02/28 | 1,520 | 1,570 | 1,510 | 1,550 | +40 | +2.6% | 10,500 |
| 2002/02/27 | 1,490 | 1,510 | 1,490 | 1,510 | +10 | +0.7% | 5,500 |
| 2002/02/26 | 1,470 | 1,500 | 1,470 | 1,500 | - | - | 3,500 |
| 2002/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/22 | 1,430 | 1,430 | 1,420 | 1,430 | -30 | -2.1% | 4,500 |
| 2002/02/21 | 1,450 | 1,460 | 1,420 | 1,460 | +40 | +2.8% | 3,000 |
| 2002/02/20 | 1,420 | 1,450 | 1,400 | 1,420 | -20 | -1.4% | 19,500 |
| 2002/02/19 | 1,460 | 1,460 | 1,440 | 1,440 | -40 | -2.7% | 4,500 |
| 2002/02/18 | 1,470 | 1,480 | 1,460 | 1,480 | -10 | -0.7% | 1,500 |
| 2002/02/15 | 1,480 | 1,500 | 1,480 | 1,490 | -20 | -1.3% | 2,000 |
| 2002/02/14 | 1,500 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 7,500 |
| 2002/02/13 | 1,450 | 1,500 | 1,450 | 1,500 | ±0 | ±0% | 1,000 |
| 2002/02/12 | 1,510 | 1,510 | 1,450 | 1,500 | ±0 | ±0% | 5,500 |
| 2002/02/08 | 1,560 | 1,570 | 1,500 | 1,500 | -100 | -6.3% | 15,000 |
| 2002/02/07 | 1,590 | 1,600 | 1,580 | 1,600 | -10 | -0.6% | 4,500 |
| 2002/02/06 | 1,600 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 3,000 |
| 2002/02/05 | 1,610 | 1,610 | 1,590 | 1,600 | -80 | -4.8% | 7,000 |
| 2002/02/04 | 1,720 | 1,720 | 1,660 | 1,680 | -40 | -2.3% | 15,500 |
| 2002/02/01 | 1,700 | 1,740 | 1,680 | 1,720 | -10 | -0.6% | 25,000 |
| 2002/01/31 | 1,780 | 1,800 | 1,720 | 1,730 | -70 | -3.9% | 14,500 |
| 2002/01/30 | 1,810 | 1,810 | 1,770 | 1,800 | -50 | -2.7% | 15,500 |
| 2002/01/29 | 1,850 | 1,860 | 1,830 | 1,850 | +40 | +2.2% | 23,500 |
| 2002/01/28 | 1,800 | 1,830 | 1,760 | 1,810 | +10 | +0.6% | 23,500 |
| 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 |
5751～
5800
件表示中 / 5829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 | 213,700円 | +9.1% | +12.1% | 1.64% | 19.05倍 | 3.58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 |
| アルファシステム | 380,000円 | +3.9% | +7.9% | 3.29% | 16.17倍 | 1.23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 |
| ＧＭＯ－ＦＧ | 637,000円 | -5.4% | +45.9% | 1.41% | 35.60倍 | 9.30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 |
| ＣＡＲＴＡ ＨＤ | 209,400円 | +3.0% | +0.7% | 0.00% | 29.43倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ワンキャリア | 282,700円 | +37.5% | +43.1% | 0.50% | 38.90倍 | 10.37倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
市場注目の銘柄
チャート関連のコラム
