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 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 1,310 | 1,326 | 1,298 | 1,318 | +5 | +0.4% | 16,200 |
| 2017/12/08 | 1,300 | 1,327 | 1,300 | 1,313 | +3 | +0.2% | 16,300 |
| 2017/12/07 | 1,295 | 1,321 | 1,295 | 1,310 | +15 | +1.2% | 14,500 |
| 2017/12/06 | 1,290 | 1,312 | 1,287 | 1,295 | -11 | -0.8% | 20,800 |
| 2017/12/05 | 1,331 | 1,331 | 1,287 | 1,306 | -24 | -1.8% | 29,100 |
| 2017/12/04 | 1,354 | 1,354 | 1,328 | 1,330 | -6 | -0.4% | 7,200 |
| 2017/12/01 | 1,331 | 1,344 | 1,321 | 1,336 | +6 | +0.5% | 8,600 |
| 2017/11/30 | 1,323 | 1,331 | 1,306 | 1,330 | -3 | -0.2% | 20,900 |
| 2017/11/29 | 1,337 | 1,355 | 1,328 | 1,333 | ±0 | ±0% | 19,600 |
| 2017/11/28 | 1,365 | 1,365 | 1,332 | 1,333 | -32 | -2.3% | 16,900 |
| 2017/11/27 | 1,365 | 1,378 | 1,362 | 1,365 | +4 | +0.3% | 14,500 |
| 2017/11/24 | 1,365 | 1,379 | 1,331 | 1,361 | -4 | -0.3% | 19,800 |
| 2017/11/22 | 1,375 | 1,383 | 1,360 | 1,365 | ±0 | ±0% | 28,100 |
| 2017/11/21 | 1,362 | 1,370 | 1,355 | 1,365 | +12 | +0.9% | 15,200 |
| 2017/11/20 | 1,334 | 1,359 | 1,312 | 1,353 | +33 | +2.5% | 25,800 |
| 2017/11/17 | 1,339 | 1,339 | 1,312 | 1,320 | -8 | -0.6% | 9,300 |
| 2017/11/16 | 1,306 | 1,333 | 1,306 | 1,328 | +22 | +1.7% | 11,500 |
| 2017/11/15 | 1,384 | 1,384 | 1,300 | 1,306 | -62 | -4.5% | 38,200 |
| 2017/11/14 | 1,367 | 1,386 | 1,355 | 1,368 | -21 | -1.5% | 15,300 |
| 2017/11/13 | 1,394 | 1,406 | 1,370 | 1,389 | +15 | +1.1% | 18,300 |
| 2017/11/10 | 1,376 | 1,394 | 1,352 | 1,374 | -24 | -1.7% | 35,100 |
| 2017/11/09 | 1,433 | 1,441 | 1,380 | 1,398 | -29 | -2% | 40,500 |
| 2017/11/08 | 1,407 | 1,431 | 1,351 | 1,427 | -53 | -3.6% | 83,200 |
| 2017/11/07 | 1,440 | 1,480 | 1,437 | 1,480 | +42 | +2.9% | 26,700 |
| 2017/11/06 | 1,465 | 1,485 | 1,435 | 1,438 | -26 | -1.8% | 16,100 |
| 2017/11/02 | 1,471 | 1,471 | 1,450 | 1,464 | -12 | -0.8% | 22,100 |
| 2017/11/01 | 1,509 | 1,509 | 1,465 | 1,476 | -29 | -1.9% | 33,900 |
| 2017/10/31 | 1,520 | 1,520 | 1,488 | 1,505 | -5 | -0.3% | 23,200 |
| 2017/10/30 | 1,510 | 1,595 | 1,480 | 1,510 | +28 | +1.9% | 151,100 |
| 2017/10/27 | 1,501 | 1,520 | 1,478 | 1,482 | -8 | -0.5% | 51,600 |
| 2017/10/26 | 1,450 | 1,498 | 1,450 | 1,490 | +60 | +4.2% | 91,000 |
| 2017/10/25 | 1,448 | 1,448 | 1,423 | 1,430 | -11 | -0.8% | 28,400 |
| 2017/10/24 | 1,408 | 1,441 | 1,403 | 1,441 | +35 | +2.5% | 23,200 |
| 2017/10/23 | 1,389 | 1,408 | 1,383 | 1,406 | +23 | +1.7% | 17,700 |
| 2017/10/20 | 1,395 | 1,395 | 1,383 | 1,383 | -12 | -0.9% | 8,100 |
| 2017/10/19 | 1,370 | 1,400 | 1,358 | 1,395 | +14 | +1% | 19,000 |
| 2017/10/18 | 1,376 | 1,393 | 1,369 | 1,381 | -3 | -0.2% | 19,600 |
| 2017/10/17 | 1,396 | 1,396 | 1,352 | 1,384 | -17 | -1.2% | 18,500 |
| 2017/10/16 | 1,390 | 1,408 | 1,381 | 1,401 | -1 | -0.1% | 12,600 |
| 2017/10/13 | 1,412 | 1,412 | 1,399 | 1,402 | -13 | -0.9% | 16,300 |
| 2017/10/12 | 1,418 | 1,421 | 1,411 | 1,415 | +1 | +0.1% | 10,200 |
| 2017/10/11 | 1,419 | 1,423 | 1,404 | 1,414 | +8 | +0.6% | 12,000 |
| 2017/10/10 | 1,404 | 1,415 | 1,400 | 1,406 | +12 | +0.9% | 19,200 |
| 2017/10/06 | 1,405 | 1,423 | 1,385 | 1,394 | -6 | -0.4% | 31,500 |
| 2017/10/05 | 1,379 | 1,403 | 1,372 | 1,400 | +20 | +1.4% | 21,500 |
| 2017/10/04 | 1,389 | 1,389 | 1,362 | 1,380 | -6 | -0.4% | 11,600 |
| 2017/10/03 | 1,361 | 1,387 | 1,324 | 1,386 | +45 | +3.4% | 32,700 |
| 2017/10/02 | 1,348 | 1,348 | 1,324 | 1,341 | -19 | -1.4% | 13,500 |
| 2017/09/29 | 1,354 | 1,360 | 1,327 | 1,360 | +6 | +0.4% | 12,500 |
| 2017/09/28 | 1,359 | 1,366 | 1,342 | 1,354 | -3 | -0.2% | 13,800 |
1851～
1900
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 | 187,000円 | +9.1% | +12.1% | 1.87% | 16.69倍 | 3.13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 | 153,100円 | +49.7% | +38.8% | 0.85% | 45.45倍 | 5.96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 | 111,000円 | +23.5% | +552.2% | 0.00% | 45.36倍 | 11.65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 | 546,000円 | +40.2% | +9.5% | 0.26% | 60.40倍 | 15.49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 | 291,000円 | +25.0% | +39.6% | 1.03% | 30.85倍 | 14.20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
該当銘柄がありません
チャート関連のコラム
