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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 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 |
| 2024/06/03 | 1,648 | 1,664 | 1,604 | 1,618 | -30 | -1.8% | 33,100 |
| 2024/05/31 | 1,620 | 1,648 | 1,603 | 1,648 | +29 | +1.8% | 29,500 |
| 2024/05/30 | 1,552 | 1,619 | 1,546 | 1,619 | +66 | +4.2% | 42,700 |
| 2024/05/29 | 1,599 | 1,622 | 1,551 | 1,553 | -26 | -1.6% | 35,800 |
| 2024/05/28 | 1,600 | 1,630 | 1,573 | 1,579 | -37 | -2.3% | 36,700 |
| 2024/05/27 | 1,590 | 1,618 | 1,570 | 1,616 | +29 | +1.8% | 39,900 |
| 2024/05/24 | 1,600 | 1,615 | 1,582 | 1,587 | -39 | -2.4% | 46,300 |
| 2024/05/23 | 1,692 | 1,693 | 1,618 | 1,626 | -65 | -3.8% | 73,700 |
| 2024/05/22 | 1,765 | 1,765 | 1,680 | 1,691 | -89 | -5% | 61,000 |
| 2024/05/21 | 1,836 | 1,886 | 1,770 | 1,780 | -68 | -3.7% | 61,700 |
| 2024/05/20 | 1,810 | 1,848 | 1,808 | 1,848 | +13 | +0.7% | 27,200 |
| 2024/05/17 | 1,847 | 1,847 | 1,803 | 1,835 | -12 | -0.6% | 36,900 |
| 2024/05/16 | 1,854 | 1,907 | 1,833 | 1,847 | -20 | -1.1% | 55,200 |
| 2024/05/15 | 1,875 | 1,890 | 1,804 | 1,867 | +27 | +1.5% | 92,200 |
| 2024/05/14 | 1,752 | 1,884 | 1,752 | 1,840 | +217 | +13.4% | 183,600 |
| 2024/05/13 | 1,666 | 1,666 | 1,609 | 1,623 | -43 | -2.6% | 39,600 |
| 2024/05/10 | 1,718 | 1,719 | 1,637 | 1,666 | -52 | -3% | 39,500 |
| 2024/05/09 | 1,699 | 1,728 | 1,677 | 1,718 | +20 | +1.2% | 31,200 |
| 2024/05/08 | 1,677 | 1,717 | 1,670 | 1,698 | +4 | +0.2% | 27,900 |
| 2024/05/07 | 1,644 | 1,715 | 1,642 | 1,694 | +50 | +3% | 51,000 |
| 2024/05/02 | 1,629 | 1,649 | 1,604 | 1,644 | +18 | +1.1% | 28,600 |
| 2024/05/01 | 1,659 | 1,670 | 1,626 | 1,626 | -57 | -3.4% | 43,900 |
| 2024/04/30 | 1,671 | 1,695 | 1,650 | 1,683 | +19 | +1.1% | 43,800 |
| 2024/04/26 | 1,681 | 1,715 | 1,664 | 1,664 | -17 | -1% | 230,700 |
| 2024/04/25 | 1,728 | 1,728 | 1,681 | 1,681 | -61 | -3.5% | 31,900 |
| 2024/04/24 | 1,724 | 1,753 | 1,712 | 1,742 | +18 | +1% | 48,400 |
| 2024/04/23 | 1,727 | 1,743 | 1,710 | 1,724 | -3 | -0.2% | 25,800 |
| 2024/04/22 | 1,722 | 1,735 | 1,697 | 1,727 | +39 | +2.3% | 30,200 |
| 2024/04/19 | 1,747 | 1,747 | 1,631 | 1,688 | -77 | -4.4% | 65,900 |
| 2024/04/18 | 1,711 | 1,779 | 1,703 | 1,765 | +62 | +3.6% | 36,000 |
| 2024/04/17 | 1,730 | 1,737 | 1,666 | 1,703 | +1 | +0.1% | 31,100 |
| 2024/04/16 | 1,773 | 1,791 | 1,690 | 1,702 | -71 | -4% | 47,000 |
251～
300
件表示中 / 5796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 | 183,500円 | +9.1% | +12.1% | 1.91% | 16.38倍 | 3.07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 |
| ＢＡＳＥ | 40,000円 | +22.7% | +23.6% | 0.00% | 36.93倍 | 3.42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 |
| オ ロ | 302,000円 | +15.7% | +5.7% | 1.66% | 22.73倍 | 4.64倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| 菱友システム | 714,000円 | -0.6% | +0.6% | 2.38% | 13.38倍 | 2.37倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| グローセキュ | 300,500円 | +25.0% | +39.6% | 1.00% | 31.84倍 | 14.66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
チャート関連のコラム
