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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,531 | 1,542 | 1,530 | 1,534 | -16 | -1% | 700 |
| 2022/03/07 | 1,551 | 1,564 | 1,543 | 1,550 | -20 | -1.3% | 1,500 |
| 2022/03/04 | 1,583 | 1,583 | 1,570 | 1,570 | -20 | -1.3% | 500 |
| 2022/03/03 | 1,600 | 1,600 | 1,583 | 1,590 | -10 | -0.6% | 1,200 |
| 2022/03/02 | 1,600 | 1,602 | 1,600 | 1,600 | -10 | -0.6% | 1,200 |
| 2022/03/01 | 1,610 | 1,620 | 1,605 | 1,610 | ±0 | ±0% | 5,000 |
| 2022/02/28 | 1,594 | 1,612 | 1,594 | 1,610 | +36 | +2.3% | 2,400 |
| 2022/02/25 | 1,550 | 1,577 | 1,550 | 1,574 | +34 | +2.2% | 1,300 |
| 2022/02/24 | 1,566 | 1,566 | 1,540 | 1,540 | -40 | -2.5% | 2,900 |
| 2022/02/22 | 1,582 | 1,582 | 1,575 | 1,580 | -2 | -0.1% | 800 |
| 2022/02/21 | 1,564 | 1,582 | 1,564 | 1,582 | -10 | -0.6% | 1,500 |
| 2022/02/18 | 1,598 | 1,598 | 1,555 | 1,592 | -18 | -1.1% | 2,600 |
| 2022/02/17 | 1,612 | 1,612 | 1,610 | 1,610 | -2 | -0.1% | 900 |
| 2022/02/16 | 1,610 | 1,613 | 1,610 | 1,612 | +10 | +0.6% | 1,100 |
| 2022/02/15 | 1,601 | 1,604 | 1,601 | 1,602 | +3 | +0.2% | 1,000 |
| 2022/02/14 | 1,610 | 1,610 | 1,599 | 1,599 | -13 | -0.8% | 500 |
| 2022/02/10 | 1,596 | 1,620 | 1,596 | 1,612 | -16 | -1% | 2,300 |
| 2022/02/09 | 1,610 | 1,630 | 1,610 | 1,628 | +18 | +1.1% | 1,900 |
| 2022/02/08 | 1,607 | 1,610 | 1,606 | 1,610 | +10 | +0.6% | 1,800 |
| 2022/02/07 | 1,587 | 1,600 | 1,587 | 1,600 | +13 | +0.8% | 1,400 |
| 2022/02/04 | 1,588 | 1,595 | 1,583 | 1,587 | +4 | +0.3% | 500 |
| 2022/02/03 | 1,581 | 1,583 | 1,580 | 1,583 | ±0 | ±0% | 1,000 |
| 2022/02/02 | 1,569 | 1,585 | 1,569 | 1,583 | +4 | +0.3% | 2,000 |
| 2022/02/01 | 1,580 | 1,600 | 1,572 | 1,579 | -1 | -0.1% | 1,400 |
| 2022/01/31 | 1,576 | 1,590 | 1,576 | 1,580 | +20 | +1.3% | 700 |
| 2022/01/28 | 1,564 | 1,564 | 1,540 | 1,560 | -4 | -0.3% | 4,200 |
| 2022/01/27 | 1,640 | 1,640 | 1,550 | 1,564 | -76 | -4.6% | 13,500 |
| 2022/01/26 | 1,678 | 1,682 | 1,617 | 1,640 | -101 | -5.8% | 15,800 |
| 2022/01/25 | 1,759 | 1,760 | 1,731 | 1,741 | -18 | -1% | 5,100 |
| 2022/01/24 | 1,725 | 1,759 | 1,720 | 1,759 | +29 | +1.7% | 1,100 |
| 2022/01/21 | 1,715 | 1,730 | 1,713 | 1,730 | -8 | -0.5% | 600 |
| 2022/01/20 | 1,720 | 1,739 | 1,720 | 1,738 | +23 | +1.3% | 1,000 |
| 2022/01/19 | 1,750 | 1,750 | 1,715 | 1,715 | -48 | -2.7% | 1,200 |
| 2022/01/18 | 1,778 | 1,780 | 1,763 | 1,763 | -7 | -0.4% | 1,300 |
| 2022/01/17 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 100 |
| 2022/01/14 | 1,780 | 1,780 | 1,770 | 1,770 | -14 | -0.8% | 400 |
| 2022/01/13 | 1,778 | 1,784 | 1,778 | 1,784 | +15 | +0.8% | 300 |
| 2022/01/12 | 1,760 | 1,775 | 1,759 | 1,769 | +21 | +1.2% | 1,700 |
| 2022/01/11 | 1,735 | 1,748 | 1,735 | 1,748 | +18 | +1% | 900 |
| 2022/01/07 | 1,743 | 1,746 | 1,723 | 1,730 | -8 | -0.5% | 1,800 |
| 2022/01/06 | 1,757 | 1,759 | 1,738 | 1,738 | -19 | -1.1% | 1,800 |
| 2022/01/05 | 1,798 | 1,800 | 1,757 | 1,757 | -53 | -2.9% | 1,700 |
| 2022/01/04 | 1,756 | 1,820 | 1,751 | 1,810 | +66 | +3.8% | 4,400 |
| 2021/12/30 | 1,746 | 1,746 | 1,730 | 1,744 | -4 | -0.2% | 1,200 |
| 2021/12/29 | 1,736 | 1,760 | 1,735 | 1,748 | +13 | +0.7% | 2,800 |
| 2021/12/28 | 1,739 | 1,739 | 1,721 | 1,735 | -1 | -0.1% | 8,900 |
| 2021/12/27 | 1,735 | 1,736 | 1,713 | 1,736 | +19 | +1.1% | 4,200 |
| 2021/12/24 | 1,734 | 1,736 | 1,702 | 1,717 | -13 | -0.8% | 2,400 |
| 2021/12/23 | 1,730 | 1,730 | 1,719 | 1,730 | ±0 | ±0% | 3,700 |
| 2021/12/22 | 1,708 | 1,745 | 1,708 | 1,730 | +25 | +1.5% | 900 |
851～
900
件表示中 / 3770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 | 399,500円 | +0.1% | +0.7% | 1.10% | 9.32倍 | 1.03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 |
| ファルコム | 137,400円 | -1.0% | -3.5% | 0.73% | 17.66倍 | 1.41倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ポールＨＤ | 37,000円 | +5.4% | +53.2% | 4.32% | 42.19倍 | 1.05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 |
| トビラシステム | 130,400円 | +10.2% | +0.2% | 1.53% | 23.77倍 | 5.67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 |
| サスメド | 82,200円 | +51.5% | - | 0.00% | - | 3.20倍 |
|
疾病について運動療法やリハビリのアプリ等を開発。塩野義製薬と販売提携契約を締結 |
市場注目の銘柄
チャート関連のコラム
