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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,510 | 1,510 | 1,450 | 1,455 | -25 | -1.7% | 3,200 |
| 2018/07/19 | 1,457 | 1,500 | 1,446 | 1,480 | -7 | -0.5% | 1,100 |
| 2018/07/18 | 1,490 | 1,490 | 1,437 | 1,487 | -3 | -0.2% | 600 |
| 2018/07/17 | 1,464 | 1,490 | 1,446 | 1,490 | +54 | +3.8% | 400 |
| 2018/07/13 | 1,436 | 1,436 | 1,436 | 1,436 | -4 | -0.3% | 100 |
| 2018/07/12 | 1,445 | 1,445 | 1,406 | 1,440 | - | - | 900 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,496 | 1,496 | 1,496 | 1,496 | +47 | +3.2% | 100 |
| 2018/07/09 | 1,435 | 1,449 | 1,435 | 1,449 | +14 | +1% | 800 |
| 2018/07/06 | 1,403 | 1,435 | 1,403 | 1,435 | +35 | +2.5% | 1,300 |
| 2018/07/05 | 1,409 | 1,449 | 1,400 | 1,400 | +1 | +0.1% | 2,100 |
| 2018/07/04 | 1,465 | 1,465 | 1,399 | 1,399 | - | - | 2,400 |
| 2018/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/02 | 1,445 | 1,466 | 1,444 | 1,466 | ±0 | ±0% | 300 |
| 2018/06/29 | 1,460 | 1,496 | 1,460 | 1,466 | -22 | -1.5% | 5,600 |
| 2018/06/28 | 1,570 | 1,570 | 1,488 | 1,488 | -112 | -7% | 5,200 |
| 2018/06/27 | 1,611 | 1,615 | 1,600 | 1,600 | -29 | -1.8% | 3,000 |
| 2018/06/26 | 1,615 | 1,629 | 1,615 | 1,629 | +14 | +0.9% | 22,000 |
| 2018/06/25 | 1,665 | 1,665 | 1,615 | 1,615 | -15 | -0.9% | 11,900 |
| 2018/06/22 | 1,630 | 1,630 | 1,630 | 1,630 | +7 | +0.4% | 100 |
| 2018/06/21 | 1,620 | 1,650 | 1,620 | 1,623 | - | - | 1,900 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 1,625 | 1,626 | 1,625 | 1,626 | ±0 | ±0% | 300 |
| 2018/06/18 | 1,626 | 1,626 | 1,626 | 1,626 | ±0 | ±0% | 200 |
| 2018/06/15 | 1,665 | 1,665 | 1,625 | 1,626 | -24 | -1.5% | 8,300 |
| 2018/06/14 | 1,630 | 1,660 | 1,630 | 1,650 | +7 | +0.4% | 300 |
| 2018/06/13 | 1,643 | 1,643 | 1,643 | 1,643 | ±0 | ±0% | 500 |
| 2018/06/12 | 1,665 | 1,665 | 1,635 | 1,643 | -22 | -1.3% | 1,600 |
| 2018/06/11 | 1,650 | 1,665 | 1,650 | 1,665 | +35 | +2.1% | 1,400 |
| 2018/06/08 | 1,610 | 1,639 | 1,610 | 1,630 | +10 | +0.6% | 1,000 |
| 2018/06/07 | 1,604 | 1,630 | 1,600 | 1,620 | +15 | +0.9% | 2,300 |
| 2018/06/06 | 1,602 | 1,609 | 1,601 | 1,605 | +4 | +0.2% | 1,900 |
| 2018/06/05 | 1,637 | 1,637 | 1,600 | 1,601 | -41 | -2.5% | 3,100 |
| 2018/06/04 | 1,641 | 1,669 | 1,637 | 1,642 | -38 | -2.3% | 2,100 |
| 2018/06/01 | 1,680 | 1,680 | 1,680 | 1,680 | +29 | +1.8% | 700 |
| 2018/05/31 | 1,671 | 1,671 | 1,651 | 1,651 | - | - | 700 |
| 2018/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/28 | 1,743 | 1,743 | 1,700 | 1,711 | -3 | -0.2% | 2,300 |
| 2018/05/25 | 1,718 | 1,719 | 1,702 | 1,714 | -4 | -0.2% | 1,400 |
| 2018/05/24 | 1,702 | 1,727 | 1,700 | 1,718 | +16 | +0.9% | 1,300 |
| 2018/05/23 | 1,718 | 1,718 | 1,700 | 1,702 | -17 | -1% | 3,700 |
| 2018/05/22 | 1,719 | 1,719 | 1,719 | 1,719 | +3 | +0.2% | 200 |
| 2018/05/21 | 1,713 | 1,725 | 1,713 | 1,716 | - | - | 2,800 |
| 2018/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/17 | 1,702 | 1,729 | 1,702 | 1,714 | +1 | +0.1% | 1,900 |
| 2018/05/16 | 1,712 | 1,729 | 1,712 | 1,713 | -7 | -0.4% | 700 |
| 2018/05/15 | 1,710 | 1,720 | 1,698 | 1,720 | - | - | 2,700 |
| 2018/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/11 | 1,718 | 1,723 | 1,700 | 1,706 | -19 | -1.1% | 1,400 |
1701～
1750
件表示中 / 3738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 | 301,000円 | +0.1% | +0.7% | 1.46% | 7.02倍 | 0.77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 |
| ライトワークス | 217,300円 | - | - | 0.00% | - | 11.48倍 |
|
人材開発クラウド会社。オンライン英会話と２本柱。ＭＢＯ成立し、７月２８日に上場廃止 |
| イーソル | 52,100円 | +6.7% | -18.7% | 1.06% | 14.55倍 | 1.99倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| イマジニア | 99,700円 | +3.3% | -12.3% | 5.02% | 18.12倍 | 0.80倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ソルクシーズ | 39,200円 | +6.0% | +24.7% | 3.32% | 11.22倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
