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 |
---|---|---|---|---|---|---|---|
2019/08/02 | 1,678 | 1,691 | 1,651 | 1,652 | -49 | -2.9% | 13,000 |
2019/08/01 | 1,700 | 1,702 | 1,688 | 1,701 | +1 | +0.1% | 4,500 |
2019/07/31 | 1,682 | 1,710 | 1,682 | 1,700 | +18 | +1.1% | 8,600 |
2019/07/30 | 1,694 | 1,697 | 1,662 | 1,682 | -12 | -0.7% | 5,800 |
2019/07/29 | 1,707 | 1,734 | 1,684 | 1,694 | -6 | -0.4% | 8,700 |
2019/07/26 | 1,674 | 1,701 | 1,658 | 1,700 | +20 | +1.2% | 10,500 |
2019/07/25 | 1,643 | 1,680 | 1,622 | 1,680 | +45 | +2.8% | 12,500 |
2019/07/24 | 1,662 | 1,674 | 1,633 | 1,635 | -28 | -1.7% | 12,000 |
2019/07/23 | 1,652 | 1,673 | 1,640 | 1,663 | +11 | +0.7% | 7,800 |
2019/07/22 | 1,657 | 1,659 | 1,622 | 1,652 | +14 | +0.9% | 8,300 |
2019/07/19 | 1,594 | 1,649 | 1,594 | 1,638 | +44 | +2.8% | 8,200 |
2019/07/18 | 1,620 | 1,629 | 1,592 | 1,594 | -42 | -2.6% | 18,700 |
2019/07/17 | 1,654 | 1,666 | 1,630 | 1,636 | -37 | -2.2% | 17,200 |
2019/07/16 | 1,747 | 1,761 | 1,668 | 1,673 | -72 | -4.1% | 26,600 |
2019/07/12 | 1,820 | 1,820 | 1,745 | 1,745 | -67 | -3.7% | 16,300 |
2019/07/11 | 1,774 | 1,814 | 1,774 | 1,812 | +38 | +2.1% | 5,500 |
2019/07/10 | 1,768 | 1,782 | 1,744 | 1,774 | +9 | +0.5% | 14,900 |
2019/07/09 | 1,815 | 1,817 | 1,765 | 1,765 | -52 | -2.9% | 12,900 |
2019/07/08 | 1,835 | 1,840 | 1,808 | 1,817 | -18 | -1% | 13,800 |
2019/07/05 | 1,814 | 1,839 | 1,773 | 1,835 | +16 | +0.9% | 23,300 |
2019/07/04 | 1,801 | 1,827 | 1,801 | 1,819 | +17 | +0.9% | 6,300 |
2019/07/03 | 1,796 | 1,828 | 1,780 | 1,802 | -7 | -0.4% | 11,700 |
2019/07/02 | 1,780 | 1,811 | 1,780 | 1,809 | +32 | +1.8% | 7,700 |
2019/07/01 | 1,774 | 1,795 | 1,756 | 1,777 | +8 | +0.5% | 14,800 |
2019/06/28 | 1,780 | 1,780 | 1,750 | 1,769 | +2 | +0.1% | 9,800 |
2019/06/27 | 1,769 | 1,776 | 1,734 | 1,767 | +11 | +0.6% | 11,400 |
2019/06/26 | 1,812 | 1,815 | 1,755 | 1,756 | -55 | -3% | 25,100 |
2019/06/25 | 1,788 | 1,878 | 1,788 | 1,811 | +12 | +0.7% | 26,600 |
2019/06/24 | 1,813 | 1,813 | 1,781 | 1,799 | -34 | -1.9% | 17,900 |
2019/06/21 | 1,801 | 1,867 | 1,801 | 1,833 | +69 | +3.9% | 68,100 |
2019/06/20 | 1,732 | 1,764 | 1,703 | 1,764 | +35 | +2% | 18,500 |
2019/06/19 | 1,711 | 1,729 | 1,692 | 1,729 | +58 | +3.5% | 22,100 |
2019/06/18 | 1,744 | 1,744 | 1,658 | 1,671 | -76 | -4.4% | 28,900 |
2019/06/17 | 1,666 | 1,748 | 1,648 | 1,747 | +121 | +7.4% | 51,800 |
2019/06/14 | 1,550 | 1,631 | 1,550 | 1,626 | +73 | +4.7% | 22,800 |
2019/06/13 | 1,570 | 1,582 | 1,553 | 1,553 | -38 | -2.4% | 15,600 |
2019/06/12 | 1,644 | 1,644 | 1,580 | 1,591 | -45 | -2.8% | 25,600 |
2019/06/11 | 1,597 | 1,645 | 1,592 | 1,636 | +48 | +3% | 28,800 |
2019/06/10 | 1,592 | 1,626 | 1,566 | 1,588 | +22 | +1.4% | 44,500 |
2019/06/07 | 1,525 | 1,568 | 1,524 | 1,566 | +46 | +3% | 12,100 |
2019/06/06 | 1,524 | 1,550 | 1,508 | 1,520 | +21 | +1.4% | 19,600 |
2019/06/05 | 1,457 | 1,499 | 1,457 | 1,499 | +76 | +5.3% | 20,300 |
2019/06/04 | 1,431 | 1,431 | 1,370 | 1,423 | -5 | -0.4% | 18,900 |
2019/06/03 | 1,440 | 1,449 | 1,410 | 1,428 | -41 | -2.8% | 14,400 |
2019/05/31 | 1,495 | 1,497 | 1,468 | 1,469 | -34 | -2.3% | 20,300 |
2019/05/30 | 1,507 | 1,511 | 1,482 | 1,503 | -27 | -1.8% | 13,200 |
2019/05/29 | 1,570 | 1,570 | 1,526 | 1,530 | -54 | -3.4% | 15,500 |
2019/05/28 | 1,562 | 1,592 | 1,552 | 1,584 | +32 | +2.1% | 17,100 |
2019/05/27 | 1,537 | 1,558 | 1,537 | 1,552 | +19 | +1.2% | 3,900 |
2019/05/24 | 1,510 | 1,541 | 1,504 | 1,533 | +1 | +0.1% | 13,700 |
1451~
1500
件表示中 / 5799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 | 181,500円 | +9.1% | +12.1% | 1.93% | 16.20倍 | 3.04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 |
ギフティ | 155,500円 | +49.7% | +38.8% | 0.84% | 46.16倍 | 6.05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 | 110,200円 | +23.5% | +552.2% | 0.00% | 45.03倍 | 11.57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 |
FFRI | 549,000円 | +40.2% | +9.5% | 0.26% | 60.73倍 | 15.58倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
グローセキュ | 293,400円 | +25.0% | +39.6% | 1.02% | 31.10倍 | 14.32倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業BBセキュリティ |
市場注目の銘柄
チャート関連のコラム