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 |
|---|---|---|---|---|---|---|---|
| 2021/12/21 | 1,717 | 1,717 | 1,677 | 1,705 | -12 | -0.7% | 6,800 |
| 2021/12/20 | 1,718 | 1,720 | 1,717 | 1,717 | -31 | -1.8% | 400 |
| 2021/12/17 | 1,737 | 1,748 | 1,730 | 1,748 | -12 | -0.7% | 1,900 |
| 2021/12/16 | 1,760 | 1,770 | 1,743 | 1,760 | +4 | +0.2% | 1,300 |
| 2021/12/15 | 1,755 | 1,780 | 1,754 | 1,756 | +1 | +0.1% | 2,000 |
| 2021/12/14 | 1,767 | 1,767 | 1,750 | 1,755 | -13 | -0.7% | 1,500 |
| 2021/12/13 | 1,799 | 1,800 | 1,768 | 1,768 | -12 | -0.7% | 1,800 |
| 2021/12/10 | 1,780 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 1,800 |
| 2021/12/09 | 1,780 | 1,780 | 1,769 | 1,780 | -4 | -0.2% | 1,300 |
| 2021/12/08 | 1,792 | 1,792 | 1,784 | 1,784 | -6 | -0.3% | 500 |
| 2021/12/07 | 1,758 | 1,790 | 1,753 | 1,790 | +38 | +2.2% | 1,400 |
| 2021/12/06 | 1,748 | 1,752 | 1,742 | 1,752 | -14 | -0.8% | 1,200 |
| 2021/12/03 | 1,753 | 1,775 | 1,733 | 1,766 | +12 | +0.7% | 4,800 |
| 2021/12/02 | 1,780 | 1,780 | 1,738 | 1,754 | -35 | -2% | 3,600 |
| 2021/12/01 | 1,786 | 1,791 | 1,780 | 1,789 | +5 | +0.3% | 1,100 |
| 2021/11/30 | 1,782 | 1,788 | 1,776 | 1,784 | +6 | +0.3% | 2,500 |
| 2021/11/29 | 1,803 | 1,816 | 1,770 | 1,778 | -37 | -2% | 4,300 |
| 2021/11/26 | 1,839 | 1,839 | 1,789 | 1,815 | -27 | -1.5% | 5,500 |
| 2021/11/25 | 1,857 | 1,857 | 1,837 | 1,842 | -18 | -1% | 2,900 |
| 2021/11/24 | 1,883 | 1,883 | 1,847 | 1,860 | -23 | -1.2% | 1,700 |
| 2021/11/22 | 1,890 | 1,890 | 1,880 | 1,883 | -7 | -0.4% | 1,400 |
| 2021/11/19 | 1,887 | 1,890 | 1,885 | 1,890 | -15 | -0.8% | 1,300 |
| 2021/11/18 | 1,908 | 1,908 | 1,905 | 1,905 | +1 | +0.1% | 600 |
| 2021/11/17 | 1,901 | 1,910 | 1,901 | 1,904 | -6 | -0.3% | 1,500 |
| 2021/11/16 | 1,925 | 1,925 | 1,910 | 1,910 | -15 | -0.8% | 2,400 |
| 2021/11/15 | 1,933 | 1,933 | 1,925 | 1,925 | -14 | -0.7% | 200 |
| 2021/11/12 | 1,949 | 1,949 | 1,930 | 1,939 | -2 | -0.1% | 800 |
| 2021/11/11 | 1,943 | 1,955 | 1,941 | 1,941 | -2 | -0.1% | 1,600 |
| 2021/11/10 | 1,949 | 1,949 | 1,943 | 1,943 | -6 | -0.3% | 300 |
| 2021/11/09 | 1,960 | 1,960 | 1,930 | 1,949 | -11 | -0.6% | 2,100 |
| 2021/11/08 | 1,980 | 1,980 | 1,960 | 1,960 | -33 | -1.7% | 2,200 |
| 2021/11/05 | 1,993 | 1,993 | 1,993 | 1,993 | -3 | -0.2% | 100 |
| 2021/11/04 | 1,999 | 2,000 | 1,996 | 1,996 | -4 | -0.2% | 800 |
| 2021/11/02 | 2,000 | 2,000 | 2,000 | 2,000 | +10 | +0.5% | 100 |
| 2021/11/01 | 1,971 | 1,990 | 1,971 | 1,990 | +23 | +1.2% | 700 |
| 2021/10/29 | 1,967 | 1,978 | 1,961 | 1,967 | -33 | -1.7% | 1,000 |
| 2021/10/28 | 2,023 | 2,023 | 1,988 | 2,000 | -23 | -1.1% | 2,400 |
| 2021/10/27 | 1,958 | 2,040 | 1,950 | 2,023 | +103 | +5.4% | 16,300 |
| 2021/10/26 | 1,900 | 1,932 | 1,876 | 1,920 | +35 | +1.9% | 4,000 |
| 2021/10/25 | 1,908 | 1,908 | 1,881 | 1,885 | -23 | -1.2% | 1,100 |
| 2021/10/22 | 1,881 | 1,908 | 1,881 | 1,908 | +3 | +0.2% | 300 |
| 2021/10/21 | 1,880 | 1,905 | 1,880 | 1,905 | +44 | +2.4% | 900 |
| 2021/10/20 | 1,890 | 1,900 | 1,861 | 1,861 | -29 | -1.5% | 1,100 |
| 2021/10/19 | 1,900 | 1,900 | 1,823 | 1,890 | +18 | +1% | 1,800 |
| 2021/10/18 | 1,874 | 1,880 | 1,872 | 1,872 | ±0 | ±0% | 1,100 |
| 2021/10/15 | 1,870 | 1,900 | 1,870 | 1,872 | -19 | -1% | 800 |
| 2021/10/14 | 1,891 | 1,891 | 1,890 | 1,891 | - | - | 700 |
| 2021/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/12 | 1,892 | 1,892 | 1,892 | 1,892 | - | - | 100 |
| 2021/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
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
