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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 825 | 830 | 799 | 799 | -46 | -5.4% | 24,300 |
| 2006/02/17 | 849 | 860 | 829 | 845 | -34 | -3.9% | 42,600 |
| 2006/02/16 | 883 | 883 | 850 | 879 | -1 | -0.1% | 9,800 |
| 2006/02/15 | 893 | 905 | 880 | 880 | ±0 | ±0% | 14,100 |
| 2006/02/14 | 888 | 920 | 859 | 880 | -48 | -5.2% | 25,400 |
| 2006/02/13 | 964 | 977 | 915 | 928 | -55 | -5.6% | 11,900 |
| 2006/02/10 | 994 | 1,000 | 971 | 983 | -12 | -1.2% | 12,400 |
| 2006/02/09 | 1,000 | 1,005 | 992 | 995 | -5 | -0.5% | 9,600 |
| 2006/02/08 | 1,015 | 1,015 | 991 | 1,000 | -15 | -1.5% | 28,100 |
| 2006/02/07 | 960 | 1,020 | 960 | 1,015 | -85 | -7.7% | 69,900 |
| 2006/02/06 | 1,100 | 1,110 | 1,081 | 1,100 | +5 | +0.5% | 8,300 |
| 2006/02/03 | 1,090 | 1,095 | 1,080 | 1,095 | +2 | +0.2% | 5,600 |
| 2006/02/02 | 1,095 | 1,102 | 1,079 | 1,093 | -2 | -0.2% | 6,200 |
| 2006/02/01 | 1,104 | 1,110 | 1,078 | 1,095 | -15 | -1.4% | 9,600 |
| 2006/01/31 | 1,135 | 1,135 | 1,105 | 1,110 | -25 | -2.2% | 9,700 |
| 2006/01/30 | 1,138 | 1,140 | 1,135 | 1,135 | ±0 | ±0% | 10,000 |
| 2006/01/27 | 1,140 | 1,140 | 1,130 | 1,135 | +15 | +1.3% | 3,000 |
| 2006/01/26 | 1,111 | 1,120 | 1,111 | 1,120 | +10 | +0.9% | 4,400 |
| 2006/01/25 | 1,130 | 1,130 | 1,095 | 1,110 | +20 | +1.8% | 8,000 |
| 2006/01/24 | 1,118 | 1,118 | 1,067 | 1,090 | -35 | -3.1% | 4,900 |
| 2006/01/23 | 1,089 | 1,129 | 1,089 | 1,125 | -44 | -3.8% | 39,300 |
| 2006/01/20 | 1,170 | 1,180 | 1,121 | 1,169 | -1 | -0.1% | 8,600 |
| 2006/01/19 | 1,070 | 1,170 | 1,070 | 1,170 | +40 | +3.5% | 20,900 |
| 2006/01/18 | 1,120 | 1,149 | 1,050 | 1,130 | -31 | -2.7% | 42,900 |
| 2006/01/17 | 1,154 | 1,161 | 1,127 | 1,161 | +7 | +0.6% | 18,000 |
| 2006/01/16 | 1,154 | 1,159 | 1,134 | 1,154 | ±0 | ±0% | 25,600 |
| 2006/01/13 | 1,165 | 1,170 | 1,134 | 1,154 | -11 | -0.9% | 16,600 |
| 2006/01/12 | 1,197 | 1,200 | 1,160 | 1,165 | -21 | -1.8% | 18,500 |
| 2006/01/11 | 1,200 | 1,200 | 1,175 | 1,186 | +11 | +0.9% | 28,000 |
| 2006/01/10 | 1,151 | 1,190 | 1,148 | 1,175 | +27 | +2.4% | 32,700 |
| 2006/01/06 | 1,120 | 1,148 | 1,120 | 1,148 | +30 | +2.7% | 21,200 |
| 2006/01/05 | 1,090 | 1,125 | 1,088 | 1,118 | +38 | +3.5% | 30,300 |
| 2006/01/04 | 1,045 | 1,095 | 1,045 | 1,080 | +44 | +4.2% | 16,400 |
| 2005/12/30 | 1,040 | 1,040 | 1,020 | 1,036 | ±0 | ±0% | 11,700 |
| 2005/12/29 | 1,035 | 1,050 | 1,032 | 1,036 | +10 | +1% | 20,800 |
| 2005/12/28 | 1,020 | 1,040 | 1,020 | 1,026 | -4 | -0.4% | 10,900 |
| 2005/12/27 | 1,030 | 1,035 | 1,025 | 1,030 | ±0 | ±0% | 26,200 |
| 2005/12/26 | 1,013 | 1,030 | 1,013 | 1,030 | +20 | +2% | 21,100 |
| 2005/12/22 | 999 | 1,029 | 997 | 1,010 | +11 | +1.1% | 31,500 |
| 2005/12/21 | 993 | 999 | 993 | 999 | +4 | +0.4% | 7,100 |
| 2005/12/20 | 999 | 1,007 | 995 | 995 | +4 | +0.4% | 15,600 |
| 2005/12/19 | 987 | 1,000 | 987 | 991 | +4 | +0.4% | 8,500 |
| 2005/12/16 | 1,000 | 1,000 | 986 | 987 | -5 | -0.5% | 10,700 |
| 2005/12/15 | 995 | 1,000 | 992 | 992 | -3 | -0.3% | 7,300 |
| 2005/12/14 | 1,008 | 1,010 | 995 | 995 | ±0 | ±0% | 17,200 |
| 2005/12/13 | 1,010 | 1,010 | 995 | 995 | ±0 | ±0% | 11,000 |
| 2005/12/12 | 1,027 | 1,027 | 995 | 995 | -17 | -1.7% | 24,200 |
| 2005/12/09 | 995 | 1,013 | 995 | 1,012 | +18 | +1.8% | 17,400 |
| 2005/12/08 | 994 | 999 | 968 | 994 | -10 | -1% | 32,900 |
| 2005/12/07 | 1,025 | 1,040 | 990 | 1,004 | -10 | -1% | 55,400 |
4701～
4750
件表示中 / 5752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 | 183,400円 | +9.1% | +11.8% | 1.47% | 19.72倍 | 3.50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 |
| ビーエンジ | 380,500円 | +6.2% | +18.6% | 2.63% | 13.60倍 | 3.78倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ギフティ | 153,600円 | +49.7% | +38.8% | 0.85% | 45.59倍 | 5.97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 | 110,000円 | +23.5% | +117.4% | 0.00% | 111.90倍 | 14.25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 |
| セーフィー | 80,200円 | +22.3% | - | 0.00% | 445.56倍 | 5.22倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
市場注目の銘柄
チャート関連のコラム
