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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/18 | 1,319 | 1,320 | 1,288 | 1,290 | -59 | -4.4% | 5,600 |
| 2018/12/17 | 1,401 | 1,401 | 1,348 | 1,349 | -82 | -5.7% | 8,000 |
| 2018/12/14 | 1,401 | 1,449 | 1,401 | 1,431 | - | - | 500 |
| 2018/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/12 | 1,450 | 1,450 | 1,430 | 1,431 | -19 | -1.3% | 500 |
| 2018/12/11 | 1,447 | 1,450 | 1,447 | 1,450 | +3 | +0.2% | 700 |
| 2018/12/10 | 1,447 | 1,447 | 1,447 | 1,447 | - | - | 500 |
| 2018/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/06 | 1,460 | 1,461 | 1,451 | 1,451 | - | - | 3,000 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 500 |
| 2018/12/03 | 1,511 | 1,511 | 1,500 | 1,500 | ±0 | ±0% | 2,100 |
| 2018/11/30 | 1,521 | 1,521 | 1,465 | 1,500 | -22 | -1.4% | 4,900 |
| 2018/11/29 | 1,522 | 1,522 | 1,522 | 1,522 | +13 | +0.9% | 200 |
| 2018/11/28 | 1,500 | 1,509 | 1,500 | 1,509 | +9 | +0.6% | 500 |
| 2018/11/27 | 1,497 | 1,500 | 1,494 | 1,500 | +20 | +1.4% | 2,000 |
| 2018/11/26 | 1,455 | 1,480 | 1,455 | 1,480 | +19 | +1.3% | 1,500 |
| 2018/11/22 | 1,458 | 1,471 | 1,458 | 1,461 | -27 | -1.8% | 1,600 |
| 2018/11/21 | 1,478 | 1,490 | 1,478 | 1,488 | - | - | 500 |
| 2018/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/16 | 1,476 | 1,476 | 1,476 | 1,476 | -14 | -0.9% | 500 |
| 2018/11/15 | 1,490 | 1,493 | 1,490 | 1,490 | -34 | -2.2% | 1,000 |
| 2018/11/14 | 1,515 | 1,530 | 1,514 | 1,524 | +10 | +0.7% | 1,300 |
| 2018/11/13 | 1,519 | 1,519 | 1,514 | 1,514 | +14 | +0.9% | 700 |
| 2018/11/12 | 1,500 | 1,500 | 1,500 | 1,500 | -13 | -0.9% | 200 |
| 2018/11/09 | 1,514 | 1,514 | 1,513 | 1,513 | -2 | -0.1% | 300 |
| 2018/11/08 | 1,495 | 1,522 | 1,495 | 1,515 | +21 | +1.4% | 3,700 |
| 2018/11/07 | 1,500 | 1,500 | 1,476 | 1,494 | -6 | -0.4% | 400 |
| 2018/11/06 | 1,480 | 1,500 | 1,470 | 1,500 | ±0 | ±0% | 800 |
| 2018/11/05 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2018/11/02 | 1,453 | 1,500 | 1,453 | 1,500 | +35 | +2.4% | 2,000 |
| 2018/11/01 | 1,470 | 1,485 | 1,449 | 1,465 | -20 | -1.3% | 14,200 |
| 2018/10/31 | 1,474 | 1,485 | 1,474 | 1,485 | +30 | +2.1% | 500 |
| 2018/10/30 | 1,500 | 1,500 | 1,449 | 1,455 | -15 | -1% | 10,900 |
| 2018/10/29 | 1,520 | 1,520 | 1,470 | 1,470 | -53 | -3.5% | 4,200 |
| 2018/10/26 | 1,521 | 1,523 | 1,490 | 1,523 | +6 | +0.4% | 4,400 |
| 2018/10/25 | 1,540 | 1,540 | 1,511 | 1,517 | -26 | -1.7% | 2,500 |
| 2018/10/24 | 1,544 | 1,544 | 1,532 | 1,543 | -9 | -0.6% | 2,200 |
| 2018/10/23 | 1,602 | 1,602 | 1,552 | 1,552 | - | - | 3,400 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 1,529 | 1,530 | 1,529 | 1,530 | +2 | +0.1% | 400 |
| 2018/10/18 | 1,528 | 1,528 | 1,528 | 1,528 | +8 | +0.5% | 200 |
| 2018/10/17 | 1,517 | 1,520 | 1,517 | 1,520 | +3 | +0.2% | 600 |
| 2018/10/16 | 1,517 | 1,517 | 1,517 | 1,517 | +4 | +0.3% | 100 |
| 2018/10/15 | 1,514 | 1,514 | 1,513 | 1,513 | +2 | +0.1% | 200 |
| 2018/10/12 | 1,499 | 1,511 | 1,499 | 1,511 | +11 | +0.7% | 5,500 |
| 2018/10/11 | 1,529 | 1,529 | 1,481 | 1,500 | -31 | -2% | 2,600 |
| 2018/10/10 | 1,555 | 1,555 | 1,531 | 1,531 | -22 | -1.4% | 400 |
1551～
1600
件表示中 / 3692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 | 288,000円 | +18.3% | +3.8% | - | - | - |
|
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 | 38,000円 | +6.0% | +24.7% | 3.42% | 13.21倍 | 1.21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 |
| リッジアイ | 260,300円 | - | - | 0.00% | 87.97倍 | 4.52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 |
| ジェノバ | 68,300円 | +5.4% | +3.2% | 0.88% | 17.64倍 | 2.48倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＣＥＨＤ | 61,000円 | +3.1% | +30.0% | 3.61% | 11.71倍 | 1.58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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
