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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,725 | 1,757 | 1,679 | 1,686 | -39 | -2.3% | 50,400 |
| 2022/11/17 | 1,683 | 1,740 | 1,683 | 1,725 | +42 | +2.5% | 50,100 |
| 2022/11/16 | 1,700 | 1,725 | 1,659 | 1,683 | -9 | -0.5% | 46,100 |
| 2022/11/15 | 1,639 | 1,699 | 1,624 | 1,692 | +63 | +3.9% | 52,000 |
| 2022/11/14 | 1,682 | 1,731 | 1,621 | 1,629 | -35 | -2.1% | 100,000 |
| 2022/11/11 | 1,491 | 1,683 | 1,480 | 1,664 | +208 | +14.3% | 186,500 |
| 2022/11/10 | 1,470 | 1,470 | 1,441 | 1,456 | -22 | -1.5% | 43,900 |
| 2022/11/09 | 1,494 | 1,494 | 1,460 | 1,478 | -11 | -0.7% | 31,100 |
| 2022/11/08 | 1,473 | 1,493 | 1,465 | 1,489 | +16 | +1.1% | 28,600 |
| 2022/11/07 | 1,472 | 1,476 | 1,441 | 1,473 | -5 | -0.3% | 43,700 |
| 2022/11/04 | 1,485 | 1,498 | 1,473 | 1,478 | -7 | -0.5% | 37,700 |
| 2022/11/02 | 1,478 | 1,491 | 1,473 | 1,485 | +4 | +0.3% | 30,900 |
| 2022/11/01 | 1,487 | 1,532 | 1,477 | 1,481 | -21 | -1.4% | 66,300 |
| 2022/10/31 | 1,499 | 1,507 | 1,481 | 1,502 | +32 | +2.2% | 74,000 |
| 2022/10/28 | 1,448 | 1,479 | 1,435 | 1,470 | +22 | +1.5% | 105,600 |
| 2022/10/27 | 1,390 | 1,462 | 1,388 | 1,448 | +48 | +3.4% | 82,800 |
| 2022/10/26 | 1,379 | 1,413 | 1,379 | 1,400 | +22 | +1.6% | 60,200 |
| 2022/10/25 | 1,358 | 1,384 | 1,343 | 1,378 | +20 | +1.5% | 42,200 |
| 2022/10/24 | 1,345 | 1,379 | 1,345 | 1,358 | +24 | +1.8% | 37,400 |
| 2022/10/21 | 1,340 | 1,366 | 1,328 | 1,334 | -12 | -0.9% | 49,100 |
| 2022/10/20 | 1,347 | 1,349 | 1,315 | 1,346 | -15 | -1.1% | 56,900 |
| 2022/10/19 | 1,311 | 1,367 | 1,303 | 1,361 | +56 | +4.3% | 121,400 |
| 2022/10/18 | 1,261 | 1,313 | 1,261 | 1,305 | +44 | +3.5% | 70,600 |
| 2022/10/17 | 1,227 | 1,266 | 1,227 | 1,261 | +4 | +0.3% | 26,200 |
| 2022/10/14 | 1,255 | 1,270 | 1,246 | 1,257 | +20 | +1.6% | 49,800 |
| 2022/10/13 | 1,215 | 1,248 | 1,215 | 1,237 | +22 | +1.8% | 47,700 |
| 2022/10/12 | 1,183 | 1,229 | 1,183 | 1,215 | +26 | +2.2% | 46,100 |
| 2022/10/11 | 1,195 | 1,210 | 1,173 | 1,189 | -26 | -2.1% | 69,700 |
| 2022/10/07 | 1,184 | 1,225 | 1,184 | 1,215 | +1 | +0.1% | 66,500 |
| 2022/10/06 | 1,191 | 1,225 | 1,176 | 1,214 | +11 | +0.9% | 60,400 |
| 2022/10/05 | 1,208 | 1,229 | 1,196 | 1,203 | +20 | +1.7% | 50,600 |
| 2022/10/04 | 1,199 | 1,214 | 1,172 | 1,183 | +11 | +0.9% | 33,200 |
| 2022/10/03 | 1,200 | 1,200 | 1,153 | 1,172 | -33 | -2.7% | 32,100 |
| 2022/09/30 | 1,248 | 1,255 | 1,202 | 1,205 | -73 | -5.7% | 60,100 |
| 2022/09/29 | 1,244 | 1,282 | 1,240 | 1,278 | -1,191 | -48.2% | 23,100 |
| 2022/09/28 | 2,502 | 2,526 | 2,460 | 2,469 | -37 | -1.5% | 36,200 |
| 2022/09/27 | 2,467 | 2,527 | 2,467 | 2,506 | +52 | +2.1% | 20,600 |
| 2022/09/26 | 2,445 | 2,499 | 2,424 | 2,454 | -18 | -0.7% | 28,200 |
| 2022/09/22 | 2,468 | 2,504 | 2,440 | 2,472 | -17 | -0.7% | 22,600 |
| 2022/09/21 | 2,488 | 2,508 | 2,443 | 2,489 | -4 | -0.2% | 37,800 |
| 2022/09/20 | 2,516 | 2,538 | 2,444 | 2,493 | -28 | -1.1% | 36,100 |
| 2022/09/16 | 2,621 | 2,637 | 2,516 | 2,521 | -118 | -4.5% | 32,000 |
| 2022/09/15 | 2,613 | 2,685 | 2,594 | 2,639 | +34 | +1.3% | 30,700 |
| 2022/09/14 | 2,650 | 2,670 | 2,593 | 2,605 | -109 | -4% | 42,400 |
| 2022/09/13 | 2,786 | 2,800 | 2,689 | 2,714 | -79 | -2.8% | 25,500 |
| 2022/09/12 | 2,698 | 2,803 | 2,676 | 2,793 | +96 | +3.6% | 43,400 |
| 2022/09/09 | 2,649 | 2,709 | 2,649 | 2,697 | +12 | +0.4% | 12,800 |
| 2022/09/08 | 2,708 | 2,719 | 2,672 | 2,685 | -23 | -0.8% | 17,500 |
| 2022/09/07 | 2,691 | 2,718 | 2,660 | 2,708 | +19 | +0.7% | 14,300 |
| 2022/09/06 | 2,700 | 2,724 | 2,675 | 2,689 | -11 | -0.4% | 14,400 |
601～
650
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
