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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,288 | 1,300 | 1,283 | 1,296 | +13 | +1% | 7,800 |
| 2018/04/11 | 1,297 | 1,302 | 1,278 | 1,283 | -13 | -1% | 12,600 |
| 2018/04/10 | 1,302 | 1,304 | 1,294 | 1,296 | -1 | -0.1% | 11,200 |
| 2018/04/09 | 1,304 | 1,304 | 1,285 | 1,297 | -14 | -1.1% | 17,100 |
| 2018/04/06 | 1,316 | 1,316 | 1,305 | 1,311 | -9 | -0.7% | 6,200 |
| 2018/04/05 | 1,333 | 1,335 | 1,308 | 1,320 | -2 | -0.2% | 4,100 |
| 2018/04/04 | 1,327 | 1,334 | 1,313 | 1,322 | +10 | +0.8% | 7,400 |
| 2018/04/03 | 1,292 | 1,313 | 1,289 | 1,312 | +2 | +0.2% | 5,900 |
| 2018/04/02 | 1,334 | 1,334 | 1,310 | 1,310 | -13 | -1% | 11,000 |
| 2018/03/30 | 1,320 | 1,323 | 1,310 | 1,323 | +22 | +1.7% | 13,400 |
| 2018/03/29 | 1,296 | 1,314 | 1,291 | 1,301 | +17 | +1.3% | 13,800 |
| 2018/03/28 | 1,288 | 1,295 | 1,271 | 1,284 | -26 | -2% | 19,000 |
| 2018/03/27 | 1,298 | 1,310 | 1,293 | 1,310 | +35 | +2.7% | 6,700 |
| 2018/03/26 | 1,278 | 1,278 | 1,260 | 1,275 | -3 | -0.2% | 17,500 |
| 2018/03/23 | 1,291 | 1,297 | 1,275 | 1,278 | -59 | -4.4% | 14,500 |
| 2018/03/22 | 1,327 | 1,347 | 1,327 | 1,337 | +1 | +0.1% | 7,100 |
| 2018/03/20 | 1,312 | 1,336 | 1,310 | 1,336 | -4 | -0.3% | 9,500 |
| 2018/03/19 | 1,371 | 1,371 | 1,313 | 1,340 | -46 | -3.3% | 16,400 |
| 2018/03/16 | 1,409 | 1,410 | 1,370 | 1,386 | -19 | -1.4% | 11,200 |
| 2018/03/15 | 1,389 | 1,415 | 1,374 | 1,405 | +9 | +0.6% | 13,000 |
| 2018/03/14 | 1,397 | 1,397 | 1,385 | 1,396 | -1 | -0.1% | 6,000 |
| 2018/03/13 | 1,370 | 1,397 | 1,360 | 1,397 | +19 | +1.4% | 12,300 |
| 2018/03/12 | 1,387 | 1,405 | 1,353 | 1,378 | +9 | +0.7% | 27,600 |
| 2018/03/09 | 1,370 | 1,390 | 1,369 | 1,369 | ±0 | ±0% | 18,200 |
| 2018/03/08 | 1,380 | 1,386 | 1,351 | 1,369 | +12 | +0.9% | 8,100 |
| 2018/03/07 | 1,373 | 1,373 | 1,339 | 1,357 | -16 | -1.2% | 8,900 |
| 2018/03/06 | 1,374 | 1,401 | 1,360 | 1,373 | +29 | +2.2% | 14,900 |
| 2018/03/05 | 1,393 | 1,393 | 1,336 | 1,344 | -37 | -2.7% | 14,300 |
| 2018/03/02 | 1,367 | 1,389 | 1,351 | 1,381 | -23 | -1.6% | 17,200 |
| 2018/03/01 | 1,424 | 1,432 | 1,381 | 1,404 | -19 | -1.3% | 22,200 |
| 2018/02/28 | 1,425 | 1,430 | 1,408 | 1,423 | -5 | -0.4% | 18,400 |
| 2018/02/27 | 1,420 | 1,440 | 1,391 | 1,428 | +25 | +1.8% | 46,000 |
| 2018/02/26 | 1,357 | 1,409 | 1,355 | 1,403 | +65 | +4.9% | 38,600 |
| 2018/02/23 | 1,309 | 1,347 | 1,302 | 1,338 | +37 | +2.8% | 13,400 |
| 2018/02/22 | 1,301 | 1,319 | 1,296 | 1,301 | ±0 | ±0% | 7,800 |
| 2018/02/21 | 1,291 | 1,306 | 1,291 | 1,301 | +7 | +0.5% | 11,700 |
| 2018/02/20 | 1,309 | 1,309 | 1,282 | 1,294 | -20 | -1.5% | 14,700 |
| 2018/02/19 | 1,308 | 1,314 | 1,298 | 1,314 | +31 | +2.4% | 8,500 |
| 2018/02/16 | 1,262 | 1,283 | 1,260 | 1,283 | +26 | +2.1% | 8,400 |
| 2018/02/15 | 1,240 | 1,257 | 1,240 | 1,257 | +17 | +1.4% | 4,000 |
| 2018/02/14 | 1,259 | 1,284 | 1,232 | 1,240 | -29 | -2.3% | 9,400 |
| 2018/02/13 | 1,282 | 1,293 | 1,264 | 1,269 | -3 | -0.2% | 13,800 |
| 2018/02/09 | 1,250 | 1,275 | 1,243 | 1,272 | -49 | -3.7% | 17,500 |
| 2018/02/08 | 1,321 | 1,337 | 1,301 | 1,321 | ±0 | ±0% | 15,600 |
| 2018/02/07 | 1,330 | 1,330 | 1,290 | 1,321 | +63 | +5% | 34,200 |
| 2018/02/06 | 1,250 | 1,271 | 1,226 | 1,258 | -93 | -6.9% | 25,200 |
| 2018/02/05 | 1,348 | 1,365 | 1,332 | 1,351 | -27 | -2% | 18,700 |
| 2018/02/02 | 1,389 | 1,389 | 1,369 | 1,378 | -5 | -0.4% | 13,600 |
| 2018/02/01 | 1,368 | 1,384 | 1,368 | 1,383 | +16 | +1.2% | 9,500 |
| 2018/01/31 | 1,363 | 1,373 | 1,360 | 1,367 | -6 | -0.4% | 14,900 |
1801～
1850
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
