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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 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 |
| 2018/10/09 | 1,547 | 1,553 | 1,547 | 1,553 | ±0 | ±0% | 300 |
| 2018/10/05 | 1,547 | 1,553 | 1,547 | 1,553 | -34 | -2.1% | 300 |
| 2018/10/04 | 1,616 | 1,616 | 1,576 | 1,587 | +11 | +0.7% | 800 |
| 2018/10/03 | 1,630 | 1,630 | 1,571 | 1,576 | -43 | -2.7% | 2,100 |
| 2018/10/02 | 1,570 | 1,619 | 1,570 | 1,619 | +60 | +3.8% | 500 |
| 2018/10/01 | 1,558 | 1,559 | 1,531 | 1,559 | +1 | +0.1% | 1,400 |
| 2018/09/28 | 1,563 | 1,581 | 1,556 | 1,558 | -43 | -2.7% | 2,000 |
| 2018/09/27 | 1,625 | 1,625 | 1,600 | 1,601 | +1 | +0.1% | 1,000 |
| 2018/09/26 | 1,560 | 1,600 | 1,560 | 1,600 | +40 | +2.6% | 600 |
| 2018/09/25 | 1,600 | 1,600 | 1,560 | 1,560 | -15 | -1% | 800 |
| 2018/09/21 | 1,575 | 1,575 | 1,575 | 1,575 | +6 | +0.4% | 200 |
| 2018/09/20 | 1,569 | 1,569 | 1,569 | 1,569 | -4 | -0.3% | 100 |
| 2018/09/19 | 1,570 | 1,573 | 1,570 | 1,573 | +43 | +2.8% | 300 |
| 2018/09/18 | 1,530 | 1,530 | 1,530 | 1,530 | - | - | 100 |
| 2018/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/13 | 1,558 | 1,560 | 1,558 | 1,560 | +30 | +2% | 600 |
| 2018/09/12 | 1,540 | 1,540 | 1,529 | 1,530 | +30 | +2% | 1,500 |
| 2018/09/11 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2018/09/10 | 1,493 | 1,500 | 1,493 | 1,500 | +6 | +0.4% | 1,900 |
| 2018/09/07 | 1,493 | 1,494 | 1,493 | 1,494 | -39 | -2.5% | 200 |
| 2018/09/06 | 1,572 | 1,572 | 1,533 | 1,533 | -12 | -0.8% | 200 |
| 2018/09/05 | 1,532 | 1,575 | 1,532 | 1,545 | +20 | +1.3% | 2,200 |
1651～
1700
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 | 398,500円 | +0.1% | +0.7% | 1.10% | 9.30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 | 137,300円 | -1.0% | -3.5% | 0.73% | 17.65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 | 37,100円 | +5.4% | +53.2% | 4.31% | 42.30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 | 129,600円 | +10.2% | +0.2% | 1.54% | 23.62倍 | 5.64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 | 81,400円 | +51.5% | - | 0.00% | - | 3.17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
