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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 2,017 | 2,017 | 1,987 | 1,990 | +5 | +0.3% | 2,200 |
| 2021/05/13 | 1,976 | 2,018 | 1,950 | 1,985 | -41 | -2% | 6,600 |
| 2021/05/12 | 2,036 | 2,036 | 1,983 | 2,026 | +91 | +4.7% | 11,800 |
| 2021/05/11 | 1,971 | 1,987 | 1,930 | 1,935 | -45 | -2.3% | 6,100 |
| 2021/05/10 | 1,974 | 1,983 | 1,974 | 1,980 | -20 | -1% | 600 |
| 2021/05/07 | 1,979 | 2,000 | 1,979 | 2,000 | +1 | +0.1% | 2,000 |
| 2021/05/06 | 1,971 | 1,999 | 1,971 | 1,999 | +28 | +1.4% | 400 |
| 2021/04/30 | 1,995 | 1,995 | 1,971 | 1,971 | -25 | -1.3% | 1,300 |
| 2021/04/28 | 1,969 | 2,018 | 1,967 | 1,996 | +2 | +0.1% | 5,600 |
| 2021/04/27 | 1,973 | 1,994 | 1,973 | 1,994 | +12 | +0.6% | 1,000 |
| 2021/04/26 | 1,974 | 1,985 | 1,974 | 1,982 | +8 | +0.4% | 900 |
| 2021/04/23 | 1,966 | 1,984 | 1,966 | 1,974 | -20 | -1% | 1,700 |
| 2021/04/22 | 1,990 | 1,994 | 1,990 | 1,994 | +5 | +0.3% | 400 |
| 2021/04/21 | 2,016 | 2,017 | 1,989 | 1,989 | -47 | -2.3% | 1,000 |
| 2021/04/20 | 2,024 | 2,039 | 2,005 | 2,036 | -8 | -0.4% | 1,700 |
| 2021/04/19 | 2,025 | 2,044 | 2,025 | 2,044 | -1 | ±0% | 600 |
| 2021/04/16 | 2,050 | 2,050 | 2,045 | 2,045 | -1 | ±0% | 1,100 |
| 2021/04/15 | 2,049 | 2,060 | 2,041 | 2,046 | -53 | -2.5% | 1,000 |
| 2021/04/14 | 2,090 | 2,099 | 2,051 | 2,099 | +9 | +0.4% | 1,600 |
| 2021/04/13 | 2,089 | 2,091 | 2,089 | 2,090 | ±0 | ±0% | 700 |
| 2021/04/12 | 2,111 | 2,120 | 2,090 | 2,090 | -21 | -1% | 1,700 |
| 2021/04/09 | 2,110 | 2,111 | 2,110 | 2,111 | +7 | +0.3% | 700 |
| 2021/04/08 | 2,092 | 2,104 | 2,092 | 2,104 | +12 | +0.6% | 700 |
| 2021/04/07 | 2,068 | 2,097 | 2,068 | 2,092 | +4 | +0.2% | 1,700 |
| 2021/04/06 | 2,130 | 2,130 | 2,088 | 2,088 | -21 | -1% | 2,000 |
| 2021/04/05 | 2,138 | 2,138 | 2,103 | 2,109 | +6 | +0.3% | 2,100 |
| 2021/04/02 | 2,110 | 2,130 | 2,100 | 2,103 | -3 | -0.1% | 1,900 |
| 2021/04/01 | 2,074 | 2,106 | 2,074 | 2,106 | +36 | +1.7% | 3,400 |
| 2021/03/31 | 2,115 | 2,115 | 2,064 | 2,070 | -15 | -0.7% | 2,500 |
| 2021/03/30 | 2,130 | 2,142 | 2,070 | 2,085 | -28 | -1.3% | 8,600 |
| 2021/03/29 | 2,279 | 2,280 | 2,070 | 2,113 | +203 | +10.6% | 49,700 |
| 2021/03/26 | 1,900 | 1,910 | 1,898 | 1,910 | +7 | +0.4% | 1,200 |
| 2021/03/25 | 1,918 | 1,918 | 1,890 | 1,903 | -13 | -0.7% | 2,900 |
| 2021/03/24 | 1,909 | 1,916 | 1,880 | 1,916 | -2 | -0.1% | 6,400 |
| 2021/03/23 | 1,903 | 1,931 | 1,882 | 1,918 | +14 | +0.7% | 4,100 |
| 2021/03/22 | 1,910 | 1,921 | 1,885 | 1,904 | -18 | -0.9% | 4,400 |
| 2021/03/19 | 1,900 | 1,922 | 1,881 | 1,922 | +23 | +1.2% | 900 |
| 2021/03/18 | 1,895 | 1,904 | 1,895 | 1,899 | +4 | +0.2% | 2,300 |
| 2021/03/17 | 1,909 | 1,913 | 1,895 | 1,895 | +5 | +0.3% | 1,400 |
| 2021/03/16 | 1,891 | 1,903 | 1,890 | 1,890 | -10 | -0.5% | 1,700 |
| 2021/03/15 | 1,902 | 1,902 | 1,900 | 1,900 | -1 | -0.1% | 500 |
| 2021/03/12 | 1,900 | 1,910 | 1,893 | 1,901 | +1 | +0.1% | 1,600 |
| 2021/03/11 | 1,901 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 1,700 |
| 2021/03/10 | 1,874 | 1,900 | 1,874 | 1,900 | +4 | +0.2% | 1,600 |
| 2021/03/09 | 1,900 | 1,901 | 1,891 | 1,896 | -4 | -0.2% | 1,700 |
| 2021/03/08 | 1,903 | 1,903 | 1,888 | 1,900 | -3 | -0.2% | 700 |
| 2021/03/05 | 1,900 | 1,904 | 1,896 | 1,903 | +3 | +0.2% | 1,600 |
| 2021/03/04 | 1,900 | 1,901 | 1,880 | 1,900 | ±0 | ±0% | 1,500 |
| 2021/03/03 | 1,889 | 1,900 | 1,888 | 1,900 | -1 | -0.1% | 1,700 |
| 2021/03/02 | 1,938 | 1,938 | 1,901 | 1,901 | -37 | -1.9% | 1,000 |
1051～
1100
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
