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 |
---|---|---|---|---|---|---|---|
2018/07/23 | 1,478 | 1,500 | 1,460 | 1,489 | +1 | +0.1% | 19,500 |
2018/07/20 | 1,512 | 1,527 | 1,485 | 1,488 | -36 | -2.4% | 18,300 |
2018/07/19 | 1,554 | 1,554 | 1,516 | 1,524 | -13 | -0.8% | 12,300 |
2018/07/18 | 1,550 | 1,560 | 1,533 | 1,537 | -17 | -1.1% | 17,800 |
2018/07/17 | 1,590 | 1,593 | 1,553 | 1,554 | -37 | -2.3% | 18,400 |
2018/07/13 | 1,624 | 1,624 | 1,585 | 1,591 | -33 | -2% | 18,000 |
2018/07/12 | 1,557 | 1,635 | 1,557 | 1,624 | +52 | +3.3% | 51,500 |
2018/07/11 | 1,554 | 1,598 | 1,526 | 1,572 | +18 | +1.2% | 48,900 |
2018/07/10 | 1,590 | 1,599 | 1,546 | 1,554 | -9 | -0.6% | 44,300 |
2018/07/09 | 1,548 | 1,575 | 1,546 | 1,563 | +54 | +3.6% | 35,800 |
2018/07/06 | 1,472 | 1,511 | 1,472 | 1,509 | +61 | +4.2% | 34,800 |
2018/07/05 | 1,495 | 1,495 | 1,436 | 1,448 | -47 | -3.1% | 30,700 |
2018/07/04 | 1,469 | 1,510 | 1,442 | 1,495 | +25 | +1.7% | 46,100 |
2018/07/03 | 1,518 | 1,690 | 1,435 | 1,470 | -44 | -2.9% | 267,900 |
2018/07/02 | 1,540 | 1,584 | 1,506 | 1,514 | -22 | -1.4% | 65,000 |
2018/06/29 | 1,513 | 1,543 | 1,503 | 1,536 | +36 | +2.4% | 20,700 |
2018/06/28 | 1,525 | 1,540 | 1,493 | 1,500 | -19 | -1.3% | 37,200 |
2018/06/27 | 1,490 | 1,522 | 1,490 | 1,519 | +29 | +1.9% | 24,500 |
2018/06/26 | 1,495 | 1,495 | 1,459 | 1,490 | -27 | -1.8% | 32,200 |
2018/06/25 | 1,535 | 1,556 | 1,506 | 1,517 | -9 | -0.6% | 42,800 |
2018/06/22 | 1,508 | 1,535 | 1,499 | 1,526 | +6 | +0.4% | 55,100 |
2018/06/21 | 1,504 | 1,525 | 1,495 | 1,520 | +27 | +1.8% | 62,400 |
2018/06/20 | 1,472 | 1,496 | 1,454 | 1,493 | +51 | +3.5% | 74,500 |
2018/06/19 | 1,465 | 1,496 | 1,415 | 1,442 | -6 | -0.4% | 77,900 |
2018/06/18 | 1,465 | 1,490 | 1,413 | 1,448 | -2 | -0.1% | 86,800 |
2018/06/15 | 1,410 | 1,470 | 1,410 | 1,450 | +64 | +4.6% | 104,300 |
2018/06/14 | 1,391 | 1,391 | 1,380 | 1,386 | -2 | -0.1% | 11,500 |
2018/06/13 | 1,379 | 1,397 | 1,379 | 1,388 | +9 | +0.7% | 14,800 |
2018/06/12 | 1,373 | 1,380 | 1,368 | 1,379 | +11 | +0.8% | 11,200 |
2018/06/11 | 1,368 | 1,375 | 1,357 | 1,368 | -2 | -0.1% | 6,000 |
2018/06/08 | 1,367 | 1,376 | 1,367 | 1,370 | -16 | -1.2% | 8,200 |
2018/06/07 | 1,366 | 1,386 | 1,366 | 1,386 | +23 | +1.7% | 11,000 |
2018/06/06 | 1,365 | 1,370 | 1,360 | 1,363 | -1 | -0.1% | 7,700 |
2018/06/05 | 1,390 | 1,398 | 1,349 | 1,364 | -19 | -1.4% | 13,600 |
2018/06/04 | 1,376 | 1,389 | 1,376 | 1,383 | +18 | +1.3% | 5,800 |
2018/06/01 | 1,351 | 1,371 | 1,351 | 1,365 | +14 | +1% | 6,500 |
2018/05/31 | 1,366 | 1,382 | 1,351 | 1,351 | -4 | -0.3% | 6,700 |
2018/05/30 | 1,330 | 1,361 | 1,330 | 1,355 | -2 | -0.1% | 6,000 |
2018/05/29 | 1,391 | 1,391 | 1,350 | 1,357 | -34 | -2.4% | 8,900 |
2018/05/28 | 1,369 | 1,394 | 1,369 | 1,391 | +22 | +1.6% | 6,200 |
2018/05/25 | 1,388 | 1,399 | 1,350 | 1,369 | -31 | -2.2% | 33,500 |
2018/05/24 | 1,422 | 1,422 | 1,399 | 1,400 | -27 | -1.9% | 13,800 |
2018/05/23 | 1,436 | 1,438 | 1,420 | 1,427 | -9 | -0.6% | 7,100 |
2018/05/22 | 1,441 | 1,441 | 1,433 | 1,436 | +1 | +0.1% | 4,400 |
2018/05/21 | 1,417 | 1,450 | 1,417 | 1,435 | +12 | +0.8% | 22,100 |
2018/05/18 | 1,439 | 1,439 | 1,416 | 1,423 | -13 | -0.9% | 6,800 |
2018/05/17 | 1,423 | 1,441 | 1,413 | 1,436 | +18 | +1.3% | 29,800 |
2018/05/16 | 1,425 | 1,432 | 1,404 | 1,418 | +2 | +0.1% | 18,500 |
2018/05/15 | 1,382 | 1,430 | 1,375 | 1,416 | +50 | +3.7% | 57,300 |
2018/05/14 | 1,377 | 1,399 | 1,362 | 1,366 | -10 | -0.7% | 23,800 |
1701~
1750
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