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 |
---|---|---|---|---|---|---|---|
2019/05/23 | 1,582 | 1,582 | 1,532 | 1,532 | -41 | -2.6% | 14,000 |
2019/05/22 | 1,545 | 1,612 | 1,541 | 1,573 | +34 | +2.2% | 42,500 |
2019/05/21 | 1,490 | 1,539 | 1,470 | 1,539 | +43 | +2.9% | 20,900 |
2019/05/20 | 1,494 | 1,513 | 1,489 | 1,496 | -7 | -0.5% | 8,300 |
2019/05/17 | 1,502 | 1,510 | 1,487 | 1,503 | +19 | +1.3% | 19,100 |
2019/05/16 | 1,520 | 1,528 | 1,461 | 1,484 | -28 | -1.9% | 41,200 |
2019/05/15 | 1,469 | 1,520 | 1,410 | 1,512 | +230 | +17.9% | 92,900 |
2019/05/14 | 1,233 | 1,287 | 1,214 | 1,282 | +6 | +0.5% | 20,000 |
2019/05/13 | 1,280 | 1,317 | 1,253 | 1,276 | -96 | -7% | 36,500 |
2019/05/10 | 1,356 | 1,372 | 1,350 | 1,372 | +16 | +1.2% | 9,500 |
2019/05/09 | 1,389 | 1,389 | 1,343 | 1,356 | -36 | -2.6% | 9,600 |
2019/05/08 | 1,409 | 1,409 | 1,374 | 1,392 | -23 | -1.6% | 14,500 |
2019/05/07 | 1,421 | 1,437 | 1,407 | 1,415 | -3 | -0.2% | 7,300 |
2019/04/26 | 1,421 | 1,421 | 1,389 | 1,418 | -3 | -0.2% | 19,000 |
2019/04/25 | 1,386 | 1,421 | 1,380 | 1,421 | +36 | +2.6% | 25,500 |
2019/04/24 | 1,380 | 1,390 | 1,375 | 1,385 | -2 | -0.1% | 11,700 |
2019/04/23 | 1,390 | 1,399 | 1,381 | 1,387 | -4 | -0.3% | 5,900 |
2019/04/22 | 1,405 | 1,415 | 1,390 | 1,391 | -14 | -1% | 8,900 |
2019/04/19 | 1,403 | 1,430 | 1,396 | 1,405 | +5 | +0.4% | 10,800 |
2019/04/18 | 1,448 | 1,448 | 1,377 | 1,400 | -35 | -2.4% | 22,200 |
2019/04/17 | 1,418 | 1,449 | 1,415 | 1,435 | +22 | +1.6% | 26,200 |
2019/04/16 | 1,407 | 1,419 | 1,406 | 1,413 | +3 | +0.2% | 8,500 |
2019/04/15 | 1,391 | 1,420 | 1,390 | 1,410 | +23 | +1.7% | 14,600 |
2019/04/12 | 1,390 | 1,391 | 1,379 | 1,387 | -7 | -0.5% | 10,300 |
2019/04/11 | 1,403 | 1,404 | 1,387 | 1,394 | -3 | -0.2% | 11,900 |
2019/04/10 | 1,399 | 1,399 | 1,386 | 1,397 | -10 | -0.7% | 12,200 |
2019/04/09 | 1,408 | 1,419 | 1,397 | 1,407 | -2 | -0.1% | 11,500 |
2019/04/08 | 1,423 | 1,429 | 1,403 | 1,409 | -2 | -0.1% | 6,700 |
2019/04/05 | 1,407 | 1,419 | 1,399 | 1,411 | +4 | +0.3% | 9,900 |
2019/04/04 | 1,405 | 1,412 | 1,386 | 1,407 | ±0 | ±0% | 13,900 |
2019/04/03 | 1,408 | 1,435 | 1,396 | 1,407 | -10 | -0.7% | 14,900 |
2019/04/02 | 1,429 | 1,435 | 1,405 | 1,417 | -10 | -0.7% | 12,400 |
2019/04/01 | 1,431 | 1,457 | 1,421 | 1,427 | +15 | +1.1% | 22,700 |
2019/03/29 | 1,408 | 1,422 | 1,398 | 1,412 | +13 | +0.9% | 15,800 |
2019/03/28 | 1,396 | 1,399 | 1,371 | 1,399 | +7 | +0.5% | 19,000 |
2019/03/27 | 1,401 | 1,401 | 1,379 | 1,392 | -15 | -1.1% | 18,100 |
2019/03/26 | 1,397 | 1,413 | 1,387 | 1,407 | +13 | +0.9% | 22,400 |
2019/03/25 | 1,389 | 1,396 | 1,363 | 1,394 | -25 | -1.8% | 31,500 |
2019/03/22 | 1,395 | 1,419 | 1,383 | 1,419 | +36 | +2.6% | 30,100 |
2019/03/20 | 1,368 | 1,397 | 1,368 | 1,383 | +9 | +0.7% | 18,200 |
2019/03/19 | 1,411 | 1,419 | 1,368 | 1,374 | -49 | -3.4% | 18,700 |
2019/03/18 | 1,333 | 1,428 | 1,333 | 1,423 | +92 | +6.9% | 33,800 |
2019/03/15 | 1,317 | 1,347 | 1,317 | 1,331 | +31 | +2.4% | 21,000 |
2019/03/14 | 1,324 | 1,338 | 1,300 | 1,300 | -24 | -1.8% | 10,300 |
2019/03/13 | 1,342 | 1,356 | 1,311 | 1,324 | -18 | -1.3% | 7,300 |
2019/03/12 | 1,320 | 1,363 | 1,320 | 1,342 | +25 | +1.9% | 10,000 |
2019/03/11 | 1,310 | 1,321 | 1,289 | 1,317 | +7 | +0.5% | 8,300 |
2019/03/08 | 1,335 | 1,340 | 1,297 | 1,310 | -44 | -3.2% | 21,000 |
2019/03/07 | 1,360 | 1,361 | 1,344 | 1,354 | -14 | -1% | 12,500 |
2019/03/06 | 1,356 | 1,383 | 1,349 | 1,368 | +5 | +0.4% | 11,100 |
1501~
1550
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