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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 2,082 | 2,108 | 2,014 | 2,108 | -1 | ±0% | 82,800 |
| 2018/09/03 | 2,168 | 2,170 | 2,107 | 2,109 | -58 | -2.7% | 62,300 |
| 2018/08/31 | 2,112 | 2,189 | 2,112 | 2,167 | +19 | +0.9% | 63,200 |
| 2018/08/30 | 2,170 | 2,197 | 2,134 | 2,148 | -14 | -0.6% | 68,900 |
| 2018/08/29 | 2,130 | 2,168 | 2,112 | 2,162 | +28 | +1.3% | 52,600 |
| 2018/08/28 | 2,141 | 2,163 | 2,084 | 2,134 | +13 | +0.6% | 104,200 |
| 2018/08/27 | 2,040 | 2,134 | 1,950 | 2,121 | +92 | +4.5% | 156,200 |
| 2018/08/24 | 2,000 | 2,062 | 1,997 | 2,029 | +59 | +3% | 132,800 |
| 2018/08/23 | 1,917 | 1,976 | 1,915 | 1,970 | +56 | +2.9% | 94,500 |
| 2018/08/22 | 1,831 | 1,945 | 1,830 | 1,914 | +103 | +5.7% | 151,100 |
| 2018/08/21 | 1,840 | 1,843 | 1,804 | 1,811 | -2 | -0.1% | 64,200 |
| 2018/08/20 | 1,813 | 1,822 | 1,796 | 1,813 | -4 | -0.2% | 60,400 |
| 2018/08/17 | 1,761 | 1,823 | 1,752 | 1,817 | +91 | +5.3% | 133,700 |
| 2018/08/16 | 1,681 | 1,750 | 1,680 | 1,726 | +49 | +2.9% | 120,100 |
| 2018/08/15 | 1,687 | 1,740 | 1,650 | 1,677 | +22 | +1.3% | 73,800 |
| 2018/08/14 | 1,592 | 1,685 | 1,592 | 1,655 | +92 | +5.9% | 56,600 |
| 2018/08/13 | 1,616 | 1,630 | 1,560 | 1,563 | -88 | -5.3% | 53,000 |
| 2018/08/10 | 1,640 | 1,678 | 1,636 | 1,651 | +24 | +1.5% | 71,800 |
| 2018/08/09 | 1,615 | 1,638 | 1,587 | 1,627 | -1 | -0.1% | 37,200 |
| 2018/08/08 | 1,593 | 1,638 | 1,586 | 1,628 | +58 | +3.7% | 82,900 |
| 2018/08/07 | 1,555 | 1,598 | 1,550 | 1,570 | +13 | +0.8% | 67,200 |
| 2018/08/06 | 1,582 | 1,600 | 1,542 | 1,557 | +175 | +12.7% | 199,500 |
| 2018/08/03 | 1,416 | 1,420 | 1,381 | 1,382 | -20 | -1.4% | 30,000 |
| 2018/08/02 | 1,420 | 1,434 | 1,402 | 1,402 | -5 | -0.4% | 23,500 |
| 2018/08/01 | 1,451 | 1,451 | 1,400 | 1,407 | -40 | -2.8% | 37,600 |
| 2018/07/31 | 1,459 | 1,493 | 1,447 | 1,447 | -8 | -0.5% | 31,800 |
| 2018/07/30 | 1,479 | 1,479 | 1,435 | 1,455 | -39 | -2.6% | 39,500 |
| 2018/07/27 | 1,499 | 1,499 | 1,485 | 1,494 | -9 | -0.6% | 9,000 |
| 2018/07/26 | 1,521 | 1,536 | 1,503 | 1,503 | -17 | -1.1% | 23,000 |
| 2018/07/25 | 1,500 | 1,534 | 1,485 | 1,520 | +20 | +1.3% | 21,000 |
| 2018/07/24 | 1,500 | 1,524 | 1,481 | 1,500 | +11 | +0.7% | 19,500 |
| 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 |
1701～
1750
件表示中 / 5830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 | 207,500円 | +9.1% | +12.1% | 1.69% | 18.50倍 | 3.47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 |
| ＣＡＲＴＡ ＨＤ | 209,400円 | +3.0% | +0.7% | 0.00% | 29.43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 |
| アルファシステム | 373,000円 | +3.9% | +7.9% | 3.35% | 15.87倍 | 1.20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 |
| ワンキャリア | 285,400円 | +37.5% | +43.1% | 0.49% | 39.28倍 | 10.46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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
