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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,608 | 1,650 | 1,550 | 1,580 | -11 | -0.7% | 60,000 |
| 2024/08/13 | 1,585 | 1,608 | 1,570 | 1,591 | +46 | +3% | 86,400 |
| 2024/08/09 | 1,555 | 1,559 | 1,497 | 1,545 | +30 | +2% | 67,800 |
| 2024/08/08 | 1,507 | 1,544 | 1,488 | 1,515 | -32 | -2.1% | 54,900 |
| 2024/08/07 | 1,506 | 1,572 | 1,478 | 1,547 | +42 | +2.8% | 56,100 |
| 2024/08/06 | 1,460 | 1,541 | 1,449 | 1,505 | +116 | +8.4% | 95,400 |
| 2024/08/05 | 1,435 | 1,504 | 1,326 | 1,389 | -100 | -6.7% | 120,900 |
| 2024/08/02 | 1,585 | 1,585 | 1,489 | 1,489 | -107 | -6.7% | 74,300 |
| 2024/08/01 | 1,637 | 1,641 | 1,589 | 1,596 | -57 | -3.4% | 65,100 |
| 2024/07/31 | 1,680 | 1,680 | 1,632 | 1,653 | -67 | -3.9% | 76,800 |
| 2024/07/30 | 1,700 | 1,757 | 1,669 | 1,720 | +23 | +1.4% | 188,400 |
| 2024/07/29 | 1,665 | 1,706 | 1,660 | 1,697 | +54 | +3.3% | 35,600 |
| 2024/07/26 | 1,708 | 1,725 | 1,643 | 1,643 | -65 | -3.8% | 57,900 |
| 2024/07/25 | 1,728 | 1,743 | 1,699 | 1,708 | -54 | -3.1% | 55,400 |
| 2024/07/24 | 1,711 | 1,797 | 1,704 | 1,762 | +45 | +2.6% | 59,100 |
| 2024/07/23 | 1,726 | 1,753 | 1,715 | 1,717 | -1 | -0.1% | 24,300 |
| 2024/07/22 | 1,749 | 1,754 | 1,715 | 1,718 | -46 | -2.6% | 35,600 |
| 2024/07/19 | 1,750 | 1,793 | 1,749 | 1,764 | +9 | +0.5% | 37,600 |
| 2024/07/18 | 1,798 | 1,831 | 1,755 | 1,755 | -60 | -3.3% | 40,000 |
| 2024/07/17 | 1,804 | 1,832 | 1,801 | 1,815 | +34 | +1.9% | 41,400 |
| 2024/07/16 | 1,797 | 1,823 | 1,764 | 1,781 | -37 | -2% | 43,700 |
| 2024/07/12 | 1,719 | 1,830 | 1,713 | 1,818 | +99 | +5.8% | 109,100 |
| 2024/07/11 | 1,710 | 1,730 | 1,667 | 1,719 | +52 | +3.1% | 58,700 |
| 2024/07/10 | 1,759 | 1,765 | 1,636 | 1,667 | -92 | -5.2% | 113,700 |
| 2024/07/09 | 1,750 | 1,794 | 1,735 | 1,759 | +30 | +1.7% | 98,600 |
| 2024/07/08 | 1,699 | 1,748 | 1,693 | 1,729 | +30 | +1.8% | 96,500 |
| 2024/07/05 | 1,667 | 1,705 | 1,651 | 1,699 | +63 | +3.9% | 64,000 |
| 2024/07/04 | 1,645 | 1,660 | 1,636 | 1,636 | -3 | -0.2% | 20,500 |
| 2024/07/03 | 1,645 | 1,645 | 1,619 | 1,639 | -6 | -0.4% | 34,800 |
| 2024/07/02 | 1,655 | 1,659 | 1,625 | 1,645 | -9 | -0.5% | 36,700 |
| 2024/07/01 | 1,692 | 1,692 | 1,649 | 1,654 | -17 | -1% | 28,100 |
| 2024/06/28 | 1,680 | 1,680 | 1,655 | 1,671 | -19 | -1.1% | 23,000 |
| 2024/06/27 | 1,704 | 1,710 | 1,676 | 1,690 | -4 | -0.2% | 34,700 |
| 2024/06/26 | 1,696 | 1,715 | 1,675 | 1,694 | -2 | -0.1% | 33,800 |
| 2024/06/25 | 1,664 | 1,710 | 1,650 | 1,696 | +51 | +3.1% | 60,100 |
| 2024/06/24 | 1,630 | 1,647 | 1,615 | 1,645 | +17 | +1% | 41,300 |
| 2024/06/21 | 1,606 | 1,630 | 1,594 | 1,628 | +30 | +1.9% | 67,300 |
| 2024/06/20 | 1,598 | 1,608 | 1,569 | 1,598 | ±0 | ±0% | 30,400 |
| 2024/06/19 | 1,601 | 1,615 | 1,584 | 1,598 | -4 | -0.2% | 20,100 |
| 2024/06/18 | 1,580 | 1,619 | 1,580 | 1,602 | +31 | +2% | 27,600 |
| 2024/06/17 | 1,566 | 1,571 | 1,525 | 1,571 | ±0 | ±0% | 52,700 |
| 2024/06/14 | 1,620 | 1,620 | 1,538 | 1,571 | -9 | -0.6% | 99,700 |
| 2024/06/13 | 1,667 | 1,670 | 1,580 | 1,580 | -87 | -5.2% | 114,200 |
| 2024/06/12 | 1,577 | 1,675 | 1,577 | 1,667 | +90 | +5.7% | 99,500 |
| 2024/06/11 | 1,583 | 1,596 | 1,564 | 1,577 | +4 | +0.3% | 42,500 |
| 2024/06/10 | 1,561 | 1,593 | 1,547 | 1,573 | +12 | +0.8% | 50,800 |
| 2024/06/07 | 1,545 | 1,561 | 1,533 | 1,561 | +11 | +0.7% | 32,300 |
| 2024/06/06 | 1,592 | 1,595 | 1,541 | 1,550 | -20 | -1.3% | 25,700 |
| 2024/06/05 | 1,618 | 1,619 | 1,569 | 1,570 | -48 | -3% | 39,700 |
| 2024/06/04 | 1,600 | 1,635 | 1,595 | 1,618 | ±0 | ±0% | 48,300 |
201～
250
件表示中 / 5778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 | 200,000円 | +9.1% | +12.1% | 1.75% | 17.86倍 | 3.35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 |
| じげん | 46,200円 | +10.0% | +3.9% | 2.38% | 11.50倍 | 2.31倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| グローセキュ | 331,500円 | +25.0% | +39.6% | 0.90% | 35.13倍 | 16.17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 |
| アルファシステム | 350,500円 | +3.9% | +7.9% | 3.57% | 14.91倍 | 1.13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 |
| ＨＥＮＮＧＥ | 149,800円 | +30.1% | +75.0% | 0.27% | 38.14倍 | 13.08倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
市場注目の銘柄
チャート関連のコラム
