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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 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 |
| 2017/09/27 | 1,331 | 1,357 | 1,317 | 1,357 | +28 | +2.1% | 11,000 |
| 2017/09/26 | 1,356 | 1,357 | 1,318 | 1,329 | -27 | -2% | 21,600 |
| 2017/09/25 | 1,348 | 1,373 | 1,348 | 1,356 | +6 | +0.4% | 12,100 |
| 2017/09/22 | 1,374 | 1,378 | 1,329 | 1,350 | -35 | -2.5% | 25,900 |
| 2017/09/21 | 1,393 | 1,397 | 1,364 | 1,385 | +5 | +0.4% | 16,300 |
| 2017/09/20 | 1,405 | 1,405 | 1,374 | 1,380 | -32 | -2.3% | 28,000 |
| 2017/09/19 | 1,352 | 1,470 | 1,347 | 1,412 | +113 | +8.7% | 60,900 |
| 2017/09/15 | 1,274 | 1,310 | 1,254 | 1,299 | +50 | +4% | 17,200 |
| 2017/09/14 | 1,288 | 1,294 | 1,245 | 1,249 | -27 | -2.1% | 15,100 |
| 2017/09/13 | 1,282 | 1,283 | 1,271 | 1,276 | -8 | -0.6% | 9,000 |
| 2017/09/12 | 1,267 | 1,288 | 1,267 | 1,284 | +26 | +2.1% | 7,900 |
| 2017/09/11 | 1,252 | 1,275 | 1,252 | 1,258 | +9 | +0.7% | 8,900 |
| 2017/09/08 | 1,243 | 1,282 | 1,238 | 1,249 | +12 | +1% | 13,600 |
| 2017/09/07 | 1,267 | 1,270 | 1,237 | 1,237 | -30 | -2.4% | 14,800 |
| 2017/09/06 | 1,216 | 1,270 | 1,214 | 1,267 | +26 | +2.1% | 20,900 |
| 2017/09/05 | 1,307 | 1,307 | 1,231 | 1,241 | -66 | -5% | 27,200 |
| 2017/09/04 | 1,340 | 1,340 | 1,304 | 1,307 | -34 | -2.5% | 20,400 |
| 2017/09/01 | 1,363 | 1,363 | 1,331 | 1,341 | -22 | -1.6% | 18,300 |
| 2017/08/31 | 1,383 | 1,391 | 1,356 | 1,363 | -19 | -1.4% | 13,000 |
| 2017/08/30 | 1,374 | 1,386 | 1,372 | 1,382 | +12 | +0.9% | 11,900 |
| 2017/08/29 | 1,365 | 1,384 | 1,350 | 1,370 | +5 | +0.4% | 17,000 |
| 2017/08/28 | 1,363 | 1,369 | 1,348 | 1,365 | +17 | +1.3% | 11,200 |
| 2017/08/25 | 1,336 | 1,358 | 1,336 | 1,348 | +9 | +0.7% | 17,000 |
| 2017/08/24 | 1,362 | 1,363 | 1,325 | 1,339 | -23 | -1.7% | 25,200 |
| 2017/08/23 | 1,376 | 1,378 | 1,361 | 1,362 | -18 | -1.3% | 13,800 |
| 2017/08/22 | 1,391 | 1,403 | 1,358 | 1,380 | -20 | -1.4% | 12,600 |
| 2017/08/21 | 1,390 | 1,404 | 1,362 | 1,400 | +4 | +0.3% | 11,900 |
| 2017/08/18 | 1,380 | 1,414 | 1,379 | 1,396 | -7 | -0.5% | 17,600 |
| 2017/08/17 | 1,388 | 1,421 | 1,388 | 1,403 | +15 | +1.1% | 12,000 |
| 2017/08/16 | 1,362 | 1,388 | 1,351 | 1,388 | +19 | +1.4% | 12,700 |
| 2017/08/15 | 1,349 | 1,387 | 1,349 | 1,369 | +29 | +2.2% | 14,700 |
| 2017/08/14 | 1,290 | 1,365 | 1,290 | 1,340 | -10 | -0.7% | 28,600 |
| 2017/08/10 | 1,400 | 1,407 | 1,350 | 1,350 | -63 | -4.5% | 35,200 |
| 2017/08/09 | 1,403 | 1,425 | 1,398 | 1,413 | +1 | +0.1% | 25,700 |
| 2017/08/08 | 1,426 | 1,445 | 1,407 | 1,412 | -20 | -1.4% | 22,300 |
| 2017/08/07 | 1,500 | 1,529 | 1,408 | 1,432 | -21 | -1.4% | 66,900 |
| 2017/08/04 | 1,441 | 1,494 | 1,400 | 1,453 | +4 | +0.3% | 42,400 |
| 2017/08/03 | 1,545 | 1,545 | 1,438 | 1,449 | -77 | -5% | 68,600 |
| 2017/08/02 | 1,502 | 1,566 | 1,502 | 1,526 | +16 | +1.1% | 30,400 |
| 2017/08/01 | 1,679 | 1,689 | 1,464 | 1,510 | -158 | -9.5% | 194,300 |
| 2017/07/31 | 1,657 | 1,730 | 1,606 | 1,668 | +41 | +2.5% | 144,800 |
| 2017/07/28 | 1,597 | 1,763 | 1,597 | 1,627 | +30 | +1.9% | 407,100 |
| 2017/07/27 | 1,573 | 1,600 | 1,523 | 1,597 | +30 | +1.9% | 113,100 |
1851～
1900
件表示中 / 5756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 | 193,100円 | +9.1% | +11.8% | 1.40% | 20.76倍 | 3.69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 |
| エムティーアイ | 82,700円 | +3.0% | +2.6% | 2.18% | 22.33倍 | 2.96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 |
| ギフティ | 167,400円 | +49.7% | +38.8% | 0.78% | 49.69倍 | 6.51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 | 115,800円 | +23.5% | +117.4% | 0.00% | 117.81倍 | 15.01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 |
| ＢＡＳＥ | 40,400円 | +22.7% | +23.6% | 0.00% | 36.99倍 | 3.43倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
市場注目の銘柄
チャート関連のコラム
