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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,525 | 1,525 | 1,525 | 1,525 | ±0 | ±0% | 100 |
| 2018/09/03 | 1,499 | 1,525 | 1,469 | 1,525 | +25 | +1.7% | 3,600 |
| 2018/08/31 | 1,472 | 1,500 | 1,472 | 1,500 | -3 | -0.2% | 200 |
| 2018/08/30 | 1,500 | 1,503 | 1,500 | 1,503 | +3 | +0.2% | 1,100 |
| 2018/08/29 | 1,490 | 1,500 | 1,460 | 1,500 | +37 | +2.5% | 3,100 |
| 2018/08/28 | 1,440 | 1,484 | 1,440 | 1,463 | +33 | +2.3% | 3,500 |
| 2018/08/27 | 1,481 | 1,500 | 1,421 | 1,430 | +19 | +1.3% | 2,800 |
| 2018/08/24 | 1,395 | 1,411 | 1,395 | 1,411 | - | - | 400 |
| 2018/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/22 | 1,394 | 1,410 | 1,394 | 1,394 | - | - | 500 |
| 2018/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/20 | 1,400 | 1,400 | 1,394 | 1,394 | -6 | -0.4% | 700 |
| 2018/08/17 | 1,389 | 1,429 | 1,386 | 1,400 | +4 | +0.3% | 2,200 |
| 2018/08/16 | 1,400 | 1,400 | 1,396 | 1,396 | -18 | -1.3% | 1,300 |
| 2018/08/15 | 1,432 | 1,507 | 1,408 | 1,414 | +12 | +0.9% | 4,900 |
| 2018/08/14 | 1,372 | 1,432 | 1,372 | 1,402 | ±0 | ±0% | 1,000 |
| 2018/08/13 | 1,389 | 1,415 | 1,382 | 1,402 | - | - | 2,100 |
| 2018/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/09 | 1,414 | 1,417 | 1,414 | 1,417 | +2 | +0.1% | 600 |
| 2018/08/08 | 1,415 | 1,415 | 1,415 | 1,415 | -2 | -0.1% | 300 |
| 2018/08/07 | 1,417 | 1,417 | 1,417 | 1,417 | - | - | 100 |
| 2018/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/03 | 1,431 | 1,470 | 1,431 | 1,444 | - | - | 1,200 |
| 2018/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/01 | 1,425 | 1,469 | 1,425 | 1,439 | +8 | +0.6% | 3,100 |
| 2018/07/31 | 1,431 | 1,431 | 1,431 | 1,431 | -23 | -1.6% | 100 |
| 2018/07/30 | 1,423 | 1,454 | 1,423 | 1,454 | +14 | +1% | 700 |
| 2018/07/27 | 1,449 | 1,469 | 1,440 | 1,440 | -4 | -0.3% | 2,400 |
| 2018/07/26 | 1,445 | 1,474 | 1,444 | 1,444 | +4 | +0.3% | 1,400 |
| 2018/07/25 | 1,411 | 1,468 | 1,404 | 1,440 | -54 | -3.6% | 12,000 |
| 2018/07/24 | 1,458 | 1,514 | 1,458 | 1,494 | +6 | +0.4% | 5,200 |
| 2018/07/23 | 1,436 | 1,496 | 1,436 | 1,488 | +33 | +2.3% | 1,400 |
| 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 |
1701～
1750
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
