両毛システムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 1,789 | 1,807 | 1,789 | 1,795 | +12 | +0.7% | 700 |
| 2022/12/27 | 1,788 | 1,800 | 1,780 | 1,783 | -12 | -0.7% | 1,900 |
| 2022/12/26 | 1,746 | 1,795 | 1,746 | 1,795 | +31 | +1.8% | 1,700 |
| 2022/12/23 | 1,763 | 1,764 | 1,760 | 1,764 | - | - | 1,000 |
| 2022/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/21 | 1,763 | 1,763 | 1,763 | 1,763 | ±0 | ±0% | 100 |
| 2022/12/20 | 1,791 | 1,796 | 1,758 | 1,763 | -27 | -1.5% | 2,400 |
| 2022/12/19 | 1,776 | 1,795 | 1,776 | 1,790 | +15 | +0.8% | 600 |
| 2022/12/16 | 1,781 | 1,781 | 1,762 | 1,775 | -15 | -0.8% | 1,900 |
| 2022/12/15 | 1,790 | 1,790 | 1,790 | 1,790 | -5 | -0.3% | 1,000 |
| 2022/12/14 | 1,795 | 1,796 | 1,795 | 1,795 | -10 | -0.6% | 700 |
| 2022/12/13 | 1,810 | 1,810 | 1,800 | 1,805 | -5 | -0.3% | 1,700 |
| 2022/12/12 | 1,810 | 1,812 | 1,810 | 1,810 | ±0 | ±0% | 500 |
| 2022/12/09 | 1,808 | 1,810 | 1,808 | 1,810 | +6 | +0.3% | 200 |
| 2022/12/08 | 1,810 | 1,813 | 1,799 | 1,804 | -6 | -0.3% | 3,700 |
| 2022/12/07 | 1,816 | 1,824 | 1,810 | 1,810 | -6 | -0.3% | 6,600 |
| 2022/12/06 | 1,818 | 1,818 | 1,811 | 1,816 | - | - | 2,300 |
| 2022/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/02 | 1,842 | 1,842 | 1,818 | 1,818 | -15 | -0.8% | 700 |
| 2022/12/01 | 1,818 | 1,833 | 1,818 | 1,833 | -2 | -0.1% | 500 |
| 2022/11/30 | 1,831 | 1,835 | 1,830 | 1,835 | +24 | +1.3% | 800 |
| 2022/11/29 | 1,840 | 1,840 | 1,798 | 1,811 | -23 | -1.3% | 800 |
| 2022/11/28 | 1,845 | 1,845 | 1,834 | 1,834 | +20 | +1.1% | 1,000 |
| 2022/11/25 | 1,797 | 1,814 | 1,797 | 1,814 | +18 | +1% | 2,300 |
| 2022/11/24 | 1,796 | 1,796 | 1,796 | 1,796 | ±0 | ±0% | 200 |
| 2022/11/22 | 1,795 | 1,797 | 1,775 | 1,796 | +1 | +0.1% | 800 |
| 2022/11/21 | 1,798 | 1,798 | 1,795 | 1,795 | ±0 | ±0% | 600 |
| 2022/11/18 | 1,780 | 1,795 | 1,780 | 1,795 | +20 | +1.1% | 800 |
| 2022/11/17 | 1,771 | 1,775 | 1,771 | 1,775 | - | - | 400 |
| 2022/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/15 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 900 |
| 2022/11/14 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 600 |
| 2022/11/11 | 1,771 | 1,771 | 1,771 | 1,771 | -14 | -0.8% | 100 |
| 2022/11/10 | 1,765 | 1,785 | 1,765 | 1,785 | +20 | +1.1% | 500 |
| 2022/11/09 | 1,792 | 1,792 | 1,765 | 1,765 | -28 | -1.6% | 200 |
| 2022/11/08 | 1,777 | 1,793 | 1,777 | 1,793 | +9 | +0.5% | 1,600 |
| 2022/11/07 | 1,772 | 1,784 | 1,772 | 1,784 | +22 | +1.2% | 500 |
| 2022/11/04 | 1,762 | 1,762 | 1,762 | 1,762 | -31 | -1.7% | 200 |
| 2022/11/02 | 1,794 | 1,794 | 1,793 | 1,793 | -1 | -0.1% | 400 |
| 2022/11/01 | 1,800 | 1,800 | 1,760 | 1,794 | -5 | -0.3% | 9,400 |
| 2022/10/31 | 1,752 | 1,800 | 1,752 | 1,799 | +9 | +0.5% | 3,100 |
| 2022/10/28 | 1,792 | 1,792 | 1,790 | 1,790 | -5 | -0.3% | 300 |
| 2022/10/27 | 1,782 | 1,795 | 1,773 | 1,795 | +10 | +0.6% | 3,500 |
| 2022/10/26 | 1,792 | 1,793 | 1,721 | 1,785 | -20 | -1.1% | 5,700 |
| 2022/10/25 | 1,748 | 1,805 | 1,743 | 1,805 | +57 | +3.3% | 13,700 |
| 2022/10/24 | 1,691 | 1,770 | 1,690 | 1,748 | +58 | +3.4% | 7,100 |
| 2022/10/21 | 1,685 | 1,690 | 1,685 | 1,690 | -14 | -0.8% | 900 |
| 2022/10/20 | 1,683 | 1,704 | 1,683 | 1,704 | +30 | +1.8% | 2,600 |
| 2022/10/19 | 1,662 | 1,675 | 1,662 | 1,674 | +12 | +0.7% | 900 |
| 2022/10/18 | 1,662 | 1,662 | 1,661 | 1,662 | ±0 | ±0% | 2,700 |
651～
700
件表示中 / 3769件
類似銘柄と比較する
現在ご覧いただいている「両毛シス」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 |
|---|---|---|---|---|---|---|---|---|
| 両毛シス | 399,000円 | +0.1% | +0.7% | 1.10% | 9.31倍 | 1.02倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| マクアケ | 113,200円 | +10.6% | - | 0.00% | 49.76倍 | 2.77倍 |
|
クラウドファンディング援用、中小企業等の新商品・サービスの試験販売に特化したＥＣ運営 |
| ポールＨＤ | 37,800円 | +5.4% | +53.2% | 4.23% | 43.10倍 | 1.07倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| ＳＭ ＥＮＴＥＲ | 12,000円 | +1.5% | +9.4% | 1.67% | 34.38倍 | 1.85倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| トビラシステム | 130,200円 | +10.2% | +0.2% | 1.54% | 23.73倍 | 5.66倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム
