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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 1,978 | 2,000 | 1,897 | 1,897 | -103 | -5.2% | 24,000 |
| 2018/01/29 | 1,981 | 2,052 | 1,977 | 2,000 | ±0 | ±0% | 26,000 |
| 2018/01/26 | 2,017 | 2,090 | 1,964 | 2,000 | -100 | -4.8% | 87,700 |
| 2018/01/25 | 2,370 | 2,490 | 2,070 | 2,100 | +57 | +2.8% | 415,600 |
| 2018/01/24 | 2,043 | 2,043 | 2,043 | 2,043 | +400 | +24.3% | 26,800 |
| 2018/01/23 | 1,578 | 1,700 | 1,566 | 1,643 | +77 | +4.9% | 45,800 |
| 2018/01/22 | 1,546 | 1,566 | 1,513 | 1,566 | +41 | +2.7% | 11,200 |
| 2018/01/19 | 1,510 | 1,525 | 1,503 | 1,525 | +15 | +1% | 2,600 |
| 2018/01/18 | 1,512 | 1,540 | 1,510 | 1,510 | -9 | -0.6% | 9,500 |
| 2018/01/17 | 1,478 | 1,519 | 1,471 | 1,519 | +40 | +2.7% | 9,600 |
| 2018/01/16 | 1,439 | 1,489 | 1,431 | 1,479 | +73 | +5.2% | 7,700 |
| 2018/01/15 | 1,430 | 1,431 | 1,403 | 1,406 | -19 | -1.3% | 3,800 |
| 2018/01/12 | 1,435 | 1,435 | 1,425 | 1,425 | -13 | -0.9% | 1,400 |
| 2018/01/11 | 1,436 | 1,438 | 1,436 | 1,438 | ±0 | ±0% | 400 |
| 2018/01/10 | 1,440 | 1,460 | 1,424 | 1,438 | +13 | +0.9% | 9,200 |
| 2018/01/09 | 1,404 | 1,425 | 1,402 | 1,425 | +25 | +1.8% | 4,200 |
| 2018/01/05 | 1,418 | 1,418 | 1,396 | 1,400 | -18 | -1.3% | 4,900 |
| 2018/01/04 | 1,395 | 1,419 | 1,377 | 1,418 | +23 | +1.6% | 11,400 |
| 2017/12/29 | 1,400 | 1,400 | 1,395 | 1,395 | +9 | +0.6% | 1,300 |
| 2017/12/28 | 1,399 | 1,400 | 1,386 | 1,386 | +6 | +0.4% | 3,700 |
| 2017/12/27 | 1,365 | 1,380 | 1,364 | 1,380 | +15 | +1.1% | 10,000 |
| 2017/12/26 | 1,343 | 1,368 | 1,343 | 1,365 | +10 | +0.7% | 2,000 |
| 2017/12/25 | 1,379 | 1,379 | 1,355 | 1,355 | -17 | -1.2% | 5,700 |
| 2017/12/22 | 1,343 | 1,372 | 1,343 | 1,372 | +6 | +0.4% | 2,100 |
| 2017/12/21 | 1,365 | 1,380 | 1,365 | 1,366 | -6 | -0.4% | 1,500 |
| 2017/12/20 | 1,361 | 1,380 | 1,361 | 1,372 | +18 | +1.3% | 2,800 |
| 2017/12/19 | 1,379 | 1,380 | 1,354 | 1,354 | -10 | -0.7% | 4,400 |
| 2017/12/18 | 1,382 | 1,382 | 1,342 | 1,364 | +42 | +3.2% | 7,300 |
| 2017/12/15 | 1,371 | 1,377 | 1,322 | 1,322 | -58 | -4.2% | 3,200 |
| 2017/12/14 | 1,370 | 1,380 | 1,340 | 1,380 | -5 | -0.4% | 4,200 |
| 2017/12/13 | 1,390 | 1,399 | 1,350 | 1,385 | -15 | -1.1% | 10,700 |
| 2017/12/12 | 1,400 | 1,405 | 1,400 | 1,400 | -11 | -0.8% | 2,000 |
| 2017/12/11 | 1,401 | 1,411 | 1,401 | 1,411 | +10 | +0.7% | 800 |
| 2017/12/08 | 1,366 | 1,410 | 1,354 | 1,401 | +36 | +2.6% | 8,300 |
| 2017/12/07 | 1,384 | 1,384 | 1,352 | 1,365 | -5 | -0.4% | 1,500 |
| 2017/12/06 | 1,374 | 1,388 | 1,347 | 1,370 | +9 | +0.7% | 14,200 |
| 2017/12/05 | 1,300 | 1,380 | 1,300 | 1,361 | +62 | +4.8% | 30,000 |
| 2017/12/04 | 1,305 | 1,310 | 1,298 | 1,299 | -3 | -0.2% | 4,800 |
| 2017/12/01 | 1,302 | 1,302 | 1,302 | 1,302 | - | - | 300 |
| 2017/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/29 | 1,314 | 1,319 | 1,300 | 1,300 | -14 | -1.1% | 3,600 |
| 2017/11/28 | 1,338 | 1,338 | 1,310 | 1,314 | -7 | -0.5% | 1,600 |
| 2017/11/27 | 1,349 | 1,349 | 1,321 | 1,321 | -10 | -0.8% | 3,800 |
| 2017/11/24 | 1,327 | 1,331 | 1,306 | 1,331 | - | - | 3,200 |
| 2017/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/11/21 | 1,280 | 1,313 | 1,280 | 1,297 | +17 | +1.3% | 5,000 |
| 2017/11/20 | 1,280 | 1,280 | 1,265 | 1,280 | -15 | -1.2% | 1,100 |
| 2017/11/17 | 1,299 | 1,299 | 1,271 | 1,295 | +10 | +0.8% | 1,700 |
| 2017/11/16 | 1,263 | 1,285 | 1,263 | 1,285 | +7 | +0.5% | 900 |
| 2017/11/15 | 1,278 | 1,278 | 1,278 | 1,278 | ±0 | ±0% | 100 |
1851～
1900
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
