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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 1,870 | 1,870 | 1,869 | 1,869 | ±0 | ±0% | 300 |
| 2021/10/07 | 1,874 | 1,874 | 1,855 | 1,869 | -5 | -0.3% | 1,300 |
| 2021/10/06 | 1,874 | 1,874 | 1,874 | 1,874 | ±0 | ±0% | 100 |
| 2021/10/05 | 1,886 | 1,886 | 1,874 | 1,874 | -16 | -0.8% | 200 |
| 2021/10/04 | 1,894 | 1,894 | 1,890 | 1,890 | -3 | -0.2% | 2,800 |
| 2021/10/01 | 1,865 | 1,894 | 1,865 | 1,893 | +4 | +0.2% | 500 |
| 2021/09/30 | 1,882 | 1,889 | 1,875 | 1,889 | +9 | +0.5% | 1,100 |
| 2021/09/29 | 1,852 | 1,910 | 1,852 | 1,880 | -39 | -2% | 1,700 |
| 2021/09/28 | 1,929 | 1,929 | 1,831 | 1,919 | -1 | -0.1% | 4,700 |
| 2021/09/27 | 1,940 | 1,940 | 1,920 | 1,920 | -15 | -0.8% | 1,500 |
| 2021/09/24 | 1,935 | 1,935 | 1,920 | 1,935 | +1 | +0.1% | 1,200 |
| 2021/09/22 | 1,930 | 1,934 | 1,929 | 1,934 | +7 | +0.4% | 600 |
| 2021/09/21 | 1,939 | 1,939 | 1,910 | 1,927 | -12 | -0.6% | 1,200 |
| 2021/09/17 | 1,935 | 1,951 | 1,934 | 1,939 | +4 | +0.2% | 800 |
| 2021/09/16 | 1,951 | 1,951 | 1,935 | 1,935 | -20 | -1% | 1,800 |
| 2021/09/15 | 1,943 | 1,956 | 1,938 | 1,955 | +12 | +0.6% | 700 |
| 2021/09/14 | 1,940 | 1,974 | 1,940 | 1,943 | +3 | +0.2% | 500 |
| 2021/09/13 | 1,950 | 1,950 | 1,930 | 1,940 | -12 | -0.6% | 800 |
| 2021/09/10 | 1,978 | 1,979 | 1,951 | 1,952 | - | - | 600 |
| 2021/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/08 | 1,952 | 1,979 | 1,952 | 1,979 | +27 | +1.4% | 600 |
| 2021/09/07 | 1,960 | 1,960 | 1,952 | 1,952 | -4 | -0.2% | 1,200 |
| 2021/09/06 | 1,969 | 1,984 | 1,956 | 1,956 | -13 | -0.7% | 900 |
| 2021/09/03 | 1,944 | 1,969 | 1,944 | 1,969 | -7 | -0.4% | 200 |
| 2021/09/02 | 1,976 | 1,976 | 1,976 | 1,976 | ±0 | ±0% | 500 |
| 2021/09/01 | 1,969 | 1,984 | 1,950 | 1,976 | +26 | +1.3% | 1,500 |
| 2021/08/31 | 1,935 | 1,975 | 1,935 | 1,950 | -5 | -0.3% | 700 |
| 2021/08/30 | 1,948 | 1,955 | 1,948 | 1,955 | +13 | +0.7% | 200 |
| 2021/08/27 | 1,947 | 1,972 | 1,929 | 1,942 | -26 | -1.3% | 2,400 |
| 2021/08/26 | 1,952 | 1,973 | 1,907 | 1,968 | -19 | -1% | 1,900 |
| 2021/08/25 | 1,917 | 1,987 | 1,917 | 1,987 | +69 | +3.6% | 1,600 |
| 2021/08/24 | 1,908 | 1,918 | 1,821 | 1,918 | +28 | +1.5% | 4,800 |
| 2021/08/23 | 1,880 | 1,890 | 1,880 | 1,890 | +20 | +1.1% | 300 |
| 2021/08/20 | 1,890 | 1,890 | 1,870 | 1,870 | ±0 | ±0% | 1,000 |
| 2021/08/19 | 1,886 | 1,886 | 1,870 | 1,870 | -32 | -1.7% | 800 |
| 2021/08/18 | 1,913 | 1,913 | 1,861 | 1,902 | -11 | -0.6% | 2,400 |
| 2021/08/17 | 1,913 | 1,913 | 1,913 | 1,913 | ±0 | ±0% | 300 |
| 2021/08/16 | 1,881 | 1,913 | 1,873 | 1,913 | +33 | +1.8% | 900 |
| 2021/08/13 | 1,880 | 1,900 | 1,871 | 1,880 | ±0 | ±0% | 900 |
| 2021/08/12 | 1,878 | 1,880 | 1,878 | 1,880 | +2 | +0.1% | 300 |
| 2021/08/11 | 1,870 | 1,878 | 1,870 | 1,878 | +13 | +0.7% | 400 |
| 2021/08/10 | 1,860 | 1,899 | 1,860 | 1,865 | +4 | +0.2% | 800 |
| 2021/08/06 | 1,830 | 1,861 | 1,830 | 1,861 | +40 | +2.2% | 1,900 |
| 2021/08/05 | 1,870 | 1,870 | 1,820 | 1,821 | -58 | -3.1% | 9,100 |
| 2021/08/04 | 1,913 | 1,926 | 1,860 | 1,879 | -36 | -1.9% | 7,300 |
| 2021/08/03 | 1,980 | 1,980 | 1,915 | 1,915 | -83 | -4.2% | 3,300 |
| 2021/08/02 | 1,961 | 2,019 | 1,961 | 1,998 | +23 | +1.2% | 2,500 |
| 2021/07/30 | 2,008 | 2,008 | 1,975 | 1,975 | -35 | -1.7% | 900 |
| 2021/07/29 | 1,995 | 2,019 | 1,976 | 2,010 | +34 | +1.7% | 6,700 |
| 2021/07/28 | 1,990 | 2,074 | 1,976 | 1,976 | -414 | -17.3% | 60,300 |
951～
1000
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
