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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,897 | 1,967 | 1,868 | 1,953 | +96 | +5.2% | 42,100 |
| 2024/11/28 | 1,908 | 1,921 | 1,856 | 1,857 | -42 | -2.2% | 23,600 |
| 2024/11/27 | 1,905 | 1,912 | 1,856 | 1,899 | -6 | -0.3% | 23,600 |
| 2024/11/26 | 1,911 | 1,928 | 1,884 | 1,905 | -6 | -0.3% | 28,300 |
| 2024/11/25 | 1,979 | 1,996 | 1,911 | 1,911 | -39 | -2% | 42,400 |
| 2024/11/22 | 1,836 | 1,960 | 1,836 | 1,950 | +131 | +7.2% | 81,900 |
| 2024/11/21 | 1,851 | 1,864 | 1,794 | 1,819 | -31 | -1.7% | 33,500 |
| 2024/11/20 | 1,798 | 1,881 | 1,792 | 1,850 | +47 | +2.6% | 57,700 |
| 2024/11/19 | 1,689 | 1,837 | 1,672 | 1,803 | +141 | +8.5% | 126,200 |
| 2024/11/18 | 1,660 | 1,676 | 1,642 | 1,662 | +2 | +0.1% | 36,200 |
| 2024/11/15 | 1,663 | 1,672 | 1,632 | 1,660 | +6 | +0.4% | 46,900 |
| 2024/11/14 | 1,673 | 1,690 | 1,652 | 1,654 | -6 | -0.4% | 63,200 |
| 2024/11/13 | 1,704 | 1,711 | 1,658 | 1,660 | -44 | -2.6% | 50,100 |
| 2024/11/12 | 1,808 | 1,828 | 1,692 | 1,704 | -148 | -8% | 131,200 |
| 2024/11/11 | 1,829 | 1,855 | 1,806 | 1,852 | +63 | +3.5% | 39,600 |
| 2024/11/08 | 1,800 | 1,833 | 1,775 | 1,789 | +12 | +0.7% | 28,000 |
| 2024/11/07 | 1,774 | 1,802 | 1,743 | 1,777 | +19 | +1.1% | 29,200 |
| 2024/11/06 | 1,805 | 1,805 | 1,728 | 1,758 | -9 | -0.5% | 28,500 |
| 2024/11/05 | 1,825 | 1,825 | 1,767 | 1,767 | -51 | -2.8% | 15,900 |
| 2024/11/01 | 1,825 | 1,837 | 1,801 | 1,818 | -33 | -1.8% | 21,000 |
| 2024/10/31 | 1,854 | 1,854 | 1,819 | 1,851 | +15 | +0.8% | 22,600 |
| 2024/10/30 | 1,820 | 1,848 | 1,799 | 1,836 | +16 | +0.9% | 59,700 |
| 2024/10/29 | 1,809 | 1,825 | 1,804 | 1,820 | +11 | +0.6% | 20,200 |
| 2024/10/28 | 1,740 | 1,812 | 1,728 | 1,809 | +81 | +4.7% | 26,300 |
| 2024/10/25 | 1,732 | 1,746 | 1,713 | 1,728 | -4 | -0.2% | 25,300 |
| 2024/10/24 | 1,707 | 1,750 | 1,701 | 1,732 | -15 | -0.9% | 21,500 |
| 2024/10/23 | 1,810 | 1,810 | 1,738 | 1,747 | -38 | -2.1% | 25,300 |
| 2024/10/22 | 1,838 | 1,861 | 1,772 | 1,785 | -53 | -2.9% | 21,600 |
| 2024/10/21 | 1,835 | 1,878 | 1,814 | 1,838 | +18 | +1% | 15,200 |
| 2024/10/18 | 1,812 | 1,825 | 1,789 | 1,820 | +18 | +1% | 19,500 |
| 2024/10/17 | 1,813 | 1,819 | 1,788 | 1,802 | -16 | -0.9% | 22,600 |
| 2024/10/16 | 1,840 | 1,881 | 1,809 | 1,818 | -47 | -2.5% | 24,700 |
| 2024/10/15 | 1,842 | 1,872 | 1,842 | 1,865 | +30 | +1.6% | 18,800 |
| 2024/10/11 | 1,888 | 1,888 | 1,832 | 1,835 | -44 | -2.3% | 19,400 |
| 2024/10/10 | 1,899 | 1,899 | 1,831 | 1,879 | +5 | +0.3% | 22,800 |
| 2024/10/09 | 1,862 | 1,899 | 1,850 | 1,874 | +16 | +0.9% | 32,300 |
| 2024/10/08 | 1,889 | 1,889 | 1,852 | 1,858 | -36 | -1.9% | 27,400 |
| 2024/10/07 | 1,915 | 1,925 | 1,894 | 1,894 | -26 | -1.4% | 27,400 |
| 2024/10/04 | 1,900 | 1,949 | 1,900 | 1,920 | +24 | +1.3% | 28,200 |
| 2024/10/03 | 1,950 | 1,950 | 1,896 | 1,896 | -5 | -0.3% | 19,200 |
| 2024/10/02 | 1,912 | 1,956 | 1,898 | 1,901 | -50 | -2.6% | 39,200 |
| 2024/10/01 | 1,962 | 1,978 | 1,908 | 1,951 | -17 | -0.9% | 32,100 |
| 2024/09/30 | 1,960 | 2,010 | 1,958 | 1,968 | -38 | -1.9% | 52,400 |
| 2024/09/27 | 1,977 | 2,022 | 1,972 | 2,006 | +45 | +2.3% | 70,900 |
| 2024/09/26 | 1,889 | 1,968 | 1,889 | 1,961 | +75 | +4% | 86,200 |
| 2024/09/25 | 1,850 | 1,905 | 1,844 | 1,886 | -32 | -1.7% | 44,900 |
| 2024/09/24 | 1,940 | 1,964 | 1,917 | 1,918 | -16 | -0.8% | 32,100 |
| 2024/09/20 | 1,975 | 1,993 | 1,922 | 1,934 | -40 | -2% | 72,900 |
| 2024/09/19 | 1,992 | 1,998 | 1,953 | 1,974 | -8 | -0.4% | 55,400 |
| 2024/09/18 | 1,878 | 1,984 | 1,860 | 1,982 | +131 | +7.1% | 69,300 |
101～
150
件表示中 / 5751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 |
| セルシス | 129,600円 | +27.1% | -15.9% | 2.78% | 22.66倍 | 7.39倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ＮＳＷ | 312,500円 | +3.4% | +1.9% | 2.72% | 11.16倍 | 1.36倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ビーエンジ | 378,000円 | +6.2% | +18.6% | 2.65% | 13.51倍 | 3.75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 |
| プレイド | 110,800円 | +23.5% | +117.4% | 0.00% | 112.72倍 | 14.36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 |
市場注目の銘柄
チャート関連のコラム
