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 |
|---|---|---|---|---|---|---|---|
| 2018/04/12 | 1,899 | 1,949 | 1,895 | 1,904 | +22 | +1.2% | 7,000 |
| 2018/04/11 | 1,826 | 1,882 | 1,826 | 1,882 | +57 | +3.1% | 500 |
| 2018/04/10 | 1,834 | 1,858 | 1,818 | 1,825 | +7 | +0.4% | 1,200 |
| 2018/04/09 | 1,822 | 1,849 | 1,725 | 1,818 | -37 | -2% | 11,700 |
| 2018/04/06 | 1,990 | 1,992 | 1,855 | 1,855 | -99 | -5.1% | 8,300 |
| 2018/04/05 | 1,763 | 2,000 | 1,763 | 1,954 | +188 | +10.6% | 36,600 |
| 2018/04/04 | 1,758 | 1,766 | 1,742 | 1,766 | +15 | +0.9% | 900 |
| 2018/04/03 | 1,749 | 1,759 | 1,749 | 1,751 | -2 | -0.1% | 1,200 |
| 2018/04/02 | 1,746 | 1,762 | 1,746 | 1,753 | +7 | +0.4% | 900 |
| 2018/03/30 | 1,767 | 1,767 | 1,744 | 1,746 | +6 | +0.3% | 600 |
| 2018/03/29 | 1,760 | 1,760 | 1,740 | 1,740 | -19 | -1.1% | 800 |
| 2018/03/28 | 1,723 | 1,760 | 1,723 | 1,759 | +22 | +1.3% | 800 |
| 2018/03/27 | 1,723 | 1,750 | 1,723 | 1,737 | +24 | +1.4% | 1,300 |
| 2018/03/26 | 1,723 | 1,723 | 1,710 | 1,713 | -13 | -0.8% | 2,000 |
| 2018/03/23 | 1,751 | 1,751 | 1,724 | 1,726 | -44 | -2.5% | 3,800 |
| 2018/03/22 | 1,738 | 1,771 | 1,738 | 1,770 | +23 | +1.3% | 3,100 |
| 2018/03/20 | 1,720 | 1,747 | 1,720 | 1,747 | +27 | +1.6% | 1,600 |
| 2018/03/19 | 1,727 | 1,745 | 1,705 | 1,720 | -27 | -1.5% | 6,100 |
| 2018/03/16 | 1,728 | 1,768 | 1,728 | 1,747 | +30 | +1.7% | 700 |
| 2018/03/15 | 1,735 | 1,799 | 1,715 | 1,717 | +22 | +1.3% | 3,000 |
| 2018/03/14 | 1,686 | 1,710 | 1,686 | 1,695 | +4 | +0.2% | 1,300 |
| 2018/03/13 | 1,708 | 1,711 | 1,687 | 1,691 | -20 | -1.2% | 1,600 |
| 2018/03/12 | 1,716 | 1,717 | 1,683 | 1,711 | +25 | +1.5% | 2,200 |
| 2018/03/09 | 1,686 | 1,714 | 1,686 | 1,686 | +5 | +0.3% | 2,200 |
| 2018/03/08 | 1,681 | 1,695 | 1,680 | 1,681 | ±0 | ±0% | 1,700 |
| 2018/03/07 | 1,673 | 1,681 | 1,671 | 1,681 | +8 | +0.5% | 1,700 |
| 2018/03/06 | 1,678 | 1,683 | 1,647 | 1,673 | +35 | +2.1% | 1,800 |
| 2018/03/05 | 1,651 | 1,660 | 1,638 | 1,638 | -31 | -1.9% | 5,700 |
| 2018/03/02 | 1,665 | 1,679 | 1,625 | 1,669 | -50 | -2.9% | 9,300 |
| 2018/03/01 | 1,765 | 1,765 | 1,701 | 1,719 | -80 | -4.4% | 6,600 |
| 2018/02/28 | 1,798 | 1,813 | 1,780 | 1,799 | ±0 | ±0% | 6,100 |
| 2018/02/27 | 1,754 | 1,850 | 1,754 | 1,799 | +78 | +4.5% | 8,900 |
| 2018/02/26 | 1,705 | 1,730 | 1,705 | 1,721 | +17 | +1% | 3,600 |
| 2018/02/23 | 1,683 | 1,723 | 1,683 | 1,704 | +23 | +1.4% | 2,500 |
| 2018/02/22 | 1,719 | 1,719 | 1,681 | 1,681 | -19 | -1.1% | 2,700 |
| 2018/02/21 | 1,698 | 1,716 | 1,698 | 1,700 | -5 | -0.3% | 6,400 |
| 2018/02/20 | 1,700 | 1,716 | 1,698 | 1,705 | +1 | +0.1% | 2,000 |
| 2018/02/19 | 1,707 | 1,740 | 1,704 | 1,704 | +18 | +1.1% | 6,000 |
| 2018/02/16 | 1,650 | 1,699 | 1,625 | 1,686 | +60 | +3.7% | 9,800 |
| 2018/02/15 | 1,645 | 1,645 | 1,599 | 1,626 | +18 | +1.1% | 10,600 |
| 2018/02/14 | 1,627 | 1,649 | 1,595 | 1,608 | -30 | -1.8% | 3,000 |
| 2018/02/13 | 1,645 | 1,664 | 1,614 | 1,638 | +3 | +0.2% | 6,900 |
| 2018/02/09 | 1,581 | 1,635 | 1,560 | 1,635 | -40 | -2.4% | 4,700 |
| 2018/02/08 | 1,679 | 1,679 | 1,655 | 1,675 | +20 | +1.2% | 5,100 |
| 2018/02/07 | 1,762 | 1,762 | 1,655 | 1,655 | -47 | -2.8% | 14,200 |
| 2018/02/06 | 1,757 | 1,793 | 1,673 | 1,702 | -175 | -9.3% | 23,000 |
| 2018/02/05 | 1,820 | 1,877 | 1,800 | 1,877 | -5 | -0.3% | 14,200 |
| 2018/02/02 | 1,859 | 1,882 | 1,837 | 1,882 | +50 | +2.7% | 10,200 |
| 2018/02/01 | 1,901 | 1,909 | 1,825 | 1,832 | -65 | -3.4% | 11,900 |
| 2018/01/31 | 1,889 | 1,939 | 1,889 | 1,897 | ±0 | ±0% | 9,200 |
1801～
1850
件表示中 / 3771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 | 397,500円 | +0.1% | +0.7% | 1.11% | 9.27倍 | 1.02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 | 136,500円 | -1.0% | -3.5% | 0.73% | 17.54倍 | 1.40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 |
| モンスターラボ | 21,600円 | -14.9% | - | 0.00% | 67.71倍 | 10.92倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| ＳＭ ＥＮＴＥＲ | 11,900円 | +1.5% | +9.4% | 1.68% | 34.10倍 | 1.83倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| サスメド | 81,800円 | +51.5% | - | 0.00% | - | 3.18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
