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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,699 | 1,699 | 1,665 | 1,699 | - | - | 1,700 |
| 2022/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/22 | 1,689 | 1,689 | 1,661 | 1,686 | +11 | +0.7% | 2,900 |
| 2022/06/21 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 200 |
| 2022/06/20 | 1,670 | 1,675 | 1,670 | 1,675 | -12 | -0.7% | 500 |
| 2022/06/17 | 1,687 | 1,687 | 1,687 | 1,687 | -24 | -1.4% | 100 |
| 2022/06/16 | 1,651 | 1,712 | 1,631 | 1,711 | +20 | +1.2% | 800 |
| 2022/06/15 | 1,722 | 1,722 | 1,691 | 1,691 | -27 | -1.6% | 700 |
| 2022/06/14 | 1,709 | 1,718 | 1,671 | 1,718 | +5 | +0.3% | 2,700 |
| 2022/06/13 | 1,679 | 1,713 | 1,679 | 1,713 | +13 | +0.8% | 700 |
| 2022/06/10 | 1,682 | 1,700 | 1,682 | 1,700 | +2 | +0.1% | 600 |
| 2022/06/09 | 1,682 | 1,698 | 1,669 | 1,698 | +15 | +0.9% | 2,000 |
| 2022/06/08 | 1,657 | 1,683 | 1,652 | 1,683 | +26 | +1.6% | 2,000 |
| 2022/06/07 | 1,651 | 1,657 | 1,650 | 1,657 | +9 | +0.5% | 400 |
| 2022/06/06 | 1,659 | 1,659 | 1,644 | 1,648 | -7 | -0.4% | 900 |
| 2022/06/03 | 1,647 | 1,655 | 1,632 | 1,655 | +10 | +0.6% | 1,700 |
| 2022/06/02 | 1,609 | 1,645 | 1,609 | 1,645 | +18 | +1.1% | 2,500 |
| 2022/06/01 | 1,608 | 1,627 | 1,608 | 1,627 | +4 | +0.2% | 1,100 |
| 2022/05/31 | 1,603 | 1,623 | 1,603 | 1,623 | +20 | +1.2% | 1,700 |
| 2022/05/30 | 1,604 | 1,604 | 1,590 | 1,603 | +3 | +0.2% | 5,400 |
| 2022/05/27 | 1,590 | 1,601 | 1,589 | 1,600 | +10 | +0.6% | 2,900 |
| 2022/05/26 | 1,580 | 1,590 | 1,579 | 1,590 | +10 | +0.6% | 2,100 |
| 2022/05/25 | 1,569 | 1,580 | 1,569 | 1,580 | +11 | +0.7% | 3,300 |
| 2022/05/24 | 1,569 | 1,570 | 1,563 | 1,569 | ±0 | ±0% | 1,400 |
| 2022/05/23 | 1,569 | 1,569 | 1,568 | 1,569 | ±0 | ±0% | 600 |
| 2022/05/20 | 1,565 | 1,570 | 1,565 | 1,569 | +1 | +0.1% | 1,900 |
| 2022/05/19 | 1,552 | 1,570 | 1,552 | 1,568 | +8 | +0.5% | 2,900 |
| 2022/05/18 | 1,559 | 1,561 | 1,555 | 1,560 | +17 | +1.1% | 2,000 |
| 2022/05/17 | 1,534 | 1,543 | 1,534 | 1,543 | -7 | -0.5% | 300 |
| 2022/05/16 | 1,555 | 1,555 | 1,527 | 1,550 | ±0 | ±0% | 1,600 |
| 2022/05/13 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 1,400 |
| 2022/05/12 | 1,540 | 1,555 | 1,535 | 1,550 | -5 | -0.3% | 4,700 |
| 2022/05/11 | 1,555 | 1,560 | 1,550 | 1,555 | +10 | +0.6% | 2,700 |
| 2022/05/10 | 1,530 | 1,557 | 1,529 | 1,545 | +11 | +0.7% | 2,000 |
| 2022/05/09 | 1,549 | 1,549 | 1,530 | 1,534 | -15 | -1% | 700 |
| 2022/05/06 | 1,540 | 1,550 | 1,540 | 1,549 | +9 | +0.6% | 1,200 |
| 2022/05/02 | 1,540 | 1,550 | 1,540 | 1,540 | -15 | -1% | 1,300 |
| 2022/04/28 | 1,530 | 1,556 | 1,530 | 1,555 | +9 | +0.6% | 1,600 |
| 2022/04/27 | 1,547 | 1,547 | 1,540 | 1,546 | -4 | -0.3% | 800 |
| 2022/04/26 | 1,550 | 1,554 | 1,543 | 1,550 | ±0 | ±0% | 1,300 |
| 2022/04/25 | 1,545 | 1,557 | 1,545 | 1,550 | -16 | -1% | 2,200 |
| 2022/04/22 | 1,556 | 1,567 | 1,555 | 1,566 | +10 | +0.6% | 1,300 |
| 2022/04/21 | 1,570 | 1,570 | 1,556 | 1,556 | -14 | -0.9% | 1,400 |
| 2022/04/20 | 1,561 | 1,574 | 1,561 | 1,570 | +2 | +0.1% | 700 |
| 2022/04/19 | 1,565 | 1,571 | 1,556 | 1,568 | +3 | +0.2% | 1,200 |
| 2022/04/18 | 1,563 | 1,570 | 1,563 | 1,565 | - | - | 400 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,545 | 1,570 | 1,545 | 1,570 | -15 | -0.9% | 5,000 |
| 2022/04/13 | 1,580 | 1,585 | 1,572 | 1,585 | +5 | +0.3% | 3,000 |
| 2022/04/12 | 1,582 | 1,582 | 1,580 | 1,580 | -2 | -0.1% | 300 |
701～
750
件表示中 / 3693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 | 283,800円 | +18.3% | +3.8% | 1.48% | 7.52倍 | 0.79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 |
| ソルクシーズ | 38,500円 | +6.0% | +24.7% | 3.38% | 13.39倍 | 1.23倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ＣＥＨＤ | 61,900円 | +3.1% | +30.0% | 3.55% | 11.88倍 | 1.59倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| リッジアイ | 252,100円 | - | - | 0.00% | 85.20倍 | 4.39倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| トビラシステム | 93,700円 | +10.2% | +0.2% | 2.13% | 17.07倍 | 3.87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
