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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 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 |
| 2018/05/11 | 1,377 | 1,377 | 1,369 | 1,376 | +17 | +1.3% | 16,100 |
| 2018/05/10 | 1,368 | 1,370 | 1,352 | 1,359 | +1 | +0.1% | 9,200 |
| 2018/05/09 | 1,369 | 1,369 | 1,353 | 1,358 | -6 | -0.4% | 7,800 |
| 2018/05/08 | 1,328 | 1,370 | 1,327 | 1,364 | +39 | +2.9% | 17,900 |
| 2018/05/07 | 1,329 | 1,329 | 1,318 | 1,325 | +7 | +0.5% | 7,800 |
| 2018/05/02 | 1,288 | 1,318 | 1,288 | 1,318 | +30 | +2.3% | 8,900 |
| 2018/05/01 | 1,303 | 1,307 | 1,285 | 1,288 | -21 | -1.6% | 13,300 |
| 2018/04/27 | 1,331 | 1,332 | 1,307 | 1,309 | -12 | -0.9% | 28,900 |
| 2018/04/26 | 1,362 | 1,365 | 1,321 | 1,321 | -41 | -3% | 62,500 |
| 2018/04/25 | 1,335 | 1,371 | 1,330 | 1,362 | +16 | +1.2% | 14,800 |
| 2018/04/24 | 1,329 | 1,465 | 1,329 | 1,346 | +17 | +1.3% | 143,200 |
| 2018/04/23 | 1,315 | 1,335 | 1,299 | 1,329 | +10 | +0.8% | 7,600 |
| 2018/04/20 | 1,315 | 1,327 | 1,311 | 1,319 | +3 | +0.2% | 6,200 |
| 2018/04/19 | 1,319 | 1,323 | 1,308 | 1,316 | +13 | +1% | 8,000 |
| 2018/04/18 | 1,271 | 1,308 | 1,270 | 1,303 | +31 | +2.4% | 10,500 |
| 2018/04/17 | 1,282 | 1,282 | 1,264 | 1,272 | -12 | -0.9% | 10,100 |
| 2018/04/16 | 1,296 | 1,302 | 1,283 | 1,284 | -11 | -0.8% | 8,700 |
| 2018/04/13 | 1,308 | 1,309 | 1,285 | 1,295 | -1 | -0.1% | 9,900 |
1751～
1800
件表示中 / 5831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 | 207,100円 | +9.1% | +12.1% | 1.69% | 18.47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 |
| ＧＭＯ－ＦＧ | 625,000円 | -5.4% | +45.9% | 1.44% | 34.93倍 | 9.13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 |
| ＷＯＷＯＷ | 179,400円 | -0.2% | -49.9% | 1.67% | 63.55倍 | 0.75倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ワンキャリア | 285,000円 | +37.5% | +43.1% | 0.49% | 39.22倍 | 10.45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 |
| エムティーアイ | 81,300円 | +6.3% | +2.6% | 2.21% | 16.92倍 | 2.68倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
市場注目の銘柄
チャート関連のコラム
