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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,603 | 1,647 | 1,585 | 1,642 | +22 | +1.4% | 25,100 |
| 2022/12/27 | 1,610 | 1,657 | 1,610 | 1,620 | +23 | +1.4% | 35,500 |
| 2022/12/26 | 1,606 | 1,643 | 1,563 | 1,597 | -9 | -0.6% | 29,100 |
| 2022/12/23 | 1,565 | 1,650 | 1,563 | 1,606 | +11 | +0.7% | 38,400 |
| 2022/12/22 | 1,575 | 1,612 | 1,553 | 1,595 | +7 | +0.4% | 32,100 |
| 2022/12/21 | 1,530 | 1,609 | 1,530 | 1,588 | +41 | +2.7% | 44,900 |
| 2022/12/20 | 1,588 | 1,600 | 1,537 | 1,547 | -41 | -2.6% | 73,100 |
| 2022/12/19 | 1,556 | 1,600 | 1,555 | 1,588 | +20 | +1.3% | 21,800 |
| 2022/12/16 | 1,592 | 1,600 | 1,565 | 1,568 | -49 | -3% | 21,000 |
| 2022/12/15 | 1,603 | 1,622 | 1,582 | 1,617 | +10 | +0.6% | 16,000 |
| 2022/12/14 | 1,578 | 1,620 | 1,574 | 1,607 | +17 | +1.1% | 20,900 |
| 2022/12/13 | 1,600 | 1,610 | 1,585 | 1,590 | ±0 | ±0% | 25,800 |
| 2022/12/12 | 1,561 | 1,601 | 1,544 | 1,590 | +29 | +1.9% | 20,300 |
| 2022/12/09 | 1,546 | 1,606 | 1,531 | 1,561 | +27 | +1.8% | 27,400 |
| 2022/12/08 | 1,552 | 1,580 | 1,505 | 1,534 | -16 | -1% | 32,100 |
| 2022/12/07 | 1,570 | 1,597 | 1,550 | 1,550 | -26 | -1.6% | 24,000 |
| 2022/12/06 | 1,622 | 1,622 | 1,574 | 1,576 | -46 | -2.8% | 43,300 |
| 2022/12/05 | 1,657 | 1,664 | 1,611 | 1,622 | -50 | -3% | 44,100 |
| 2022/12/02 | 1,686 | 1,692 | 1,663 | 1,672 | -33 | -1.9% | 27,300 |
| 2022/12/01 | 1,734 | 1,736 | 1,689 | 1,705 | -29 | -1.7% | 35,200 |
| 2022/11/30 | 1,675 | 1,757 | 1,652 | 1,734 | +48 | +2.8% | 76,200 |
| 2022/11/29 | 1,668 | 1,698 | 1,655 | 1,686 | +18 | +1.1% | 28,400 |
| 2022/11/28 | 1,658 | 1,684 | 1,642 | 1,668 | -15 | -0.9% | 25,900 |
| 2022/11/25 | 1,712 | 1,712 | 1,662 | 1,683 | -25 | -1.5% | 25,700 |
| 2022/11/24 | 1,698 | 1,713 | 1,671 | 1,708 | +28 | +1.7% | 33,400 |
| 2022/11/22 | 1,673 | 1,695 | 1,650 | 1,680 | +11 | +0.7% | 25,900 |
| 2022/11/21 | 1,682 | 1,691 | 1,658 | 1,669 | -17 | -1% | 33,200 |
| 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 |
651～
700
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 | 210,200円 | +9.1% | +12.1% | 1.67% | 18.74倍 | 3.52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 | 373,500円 | +3.9% | +7.9% | 3.35% | 15.89倍 | 1.21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 | 628,000円 | -5.4% | +45.9% | 1.43% | 35.10倍 | 9.17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 | 209,500円 | +3.0% | +0.7% | 0.00% | 29.44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 | 287,500円 | +37.5% | +43.1% | 0.49% | 39.56倍 | 10.55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
