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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,315 | 1,315 | 1,307 | 1,307 | +22 | +1.7% | 900 |
| 2017/09/29 | 1,280 | 1,300 | 1,280 | 1,285 | +10 | +0.8% | 1,900 |
| 2017/09/28 | 1,298 | 1,298 | 1,262 | 1,275 | -14 | -1.1% | 1,600 |
| 2017/09/27 | 1,245 | 1,300 | 1,245 | 1,289 | +44 | +3.5% | 3,500 |
| 2017/09/26 | 1,207 | 1,254 | 1,207 | 1,245 | +38 | +3.1% | 8,300 |
| 2017/09/25 | 1,230 | 1,230 | 1,207 | 1,207 | +5 | +0.4% | 1,100 |
| 2017/09/22 | 1,197 | 1,210 | 1,196 | 1,202 | +5 | +0.4% | 2,000 |
| 2017/09/21 | 1,188 | 1,198 | 1,188 | 1,197 | +22 | +1.9% | 1,400 |
| 2017/09/20 | 1,174 | 1,175 | 1,174 | 1,175 | -10 | -0.8% | 300 |
| 2017/09/19 | 1,175 | 1,185 | 1,160 | 1,185 | +2 | +0.2% | 3,000 |
| 2017/09/15 | 1,151 | 1,183 | 1,151 | 1,183 | +13 | +1.1% | 2,300 |
| 2017/09/14 | 1,170 | 1,170 | 1,170 | 1,170 | -15 | -1.3% | 200 |
| 2017/09/13 | 1,155 | 1,185 | 1,140 | 1,185 | ±0 | ±0% | 2,400 |
| 2017/09/12 | 1,150 | 1,185 | 1,150 | 1,185 | +43 | +3.8% | 600 |
| 2017/09/11 | 1,170 | 1,170 | 1,142 | 1,142 | - | - | 1,700 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 1,179 | 1,179 | 1,179 | 1,179 | +20 | +1.7% | 600 |
| 2017/09/06 | 1,138 | 1,159 | 1,138 | 1,159 | -6 | -0.5% | 600 |
| 2017/09/05 | 1,222 | 1,222 | 1,135 | 1,165 | -27 | -2.3% | 2,400 |
| 2017/09/04 | 1,192 | 1,192 | 1,192 | 1,192 | +27 | +2.3% | 200 |
| 2017/09/01 | 1,183 | 1,183 | 1,165 | 1,165 | - | - | 3,500 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 1,173 | 1,200 | 1,172 | 1,200 | ±0 | ±0% | 600 |
| 2017/08/29 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 800 |
| 2017/08/28 | 1,194 | 1,200 | 1,183 | 1,200 | +20 | +1.7% | 6,400 |
| 2017/08/25 | 1,155 | 1,180 | 1,155 | 1,180 | +28 | +2.4% | 1,500 |
| 2017/08/24 | 1,152 | 1,154 | 1,152 | 1,152 | +2 | +0.2% | 1,200 |
| 2017/08/23 | 1,136 | 1,150 | 1,136 | 1,150 | +14 | +1.2% | 200 |
| 2017/08/22 | 1,136 | 1,136 | 1,136 | 1,136 | +1 | +0.1% | 400 |
| 2017/08/21 | 1,148 | 1,148 | 1,133 | 1,135 | +12 | +1.1% | 600 |
| 2017/08/18 | 1,122 | 1,150 | 1,122 | 1,123 | +7 | +0.6% | 700 |
| 2017/08/17 | 1,116 | 1,116 | 1,116 | 1,116 | -14 | -1.2% | 100 |
| 2017/08/16 | 1,109 | 1,132 | 1,109 | 1,130 | -9 | -0.8% | 800 |
| 2017/08/15 | 1,144 | 1,144 | 1,122 | 1,139 | -6 | -0.5% | 1,700 |
| 2017/08/14 | 1,090 | 1,147 | 1,071 | 1,145 | +25 | +2.2% | 1,700 |
| 2017/08/10 | 1,180 | 1,180 | 1,120 | 1,120 | -60 | -5.1% | 5,400 |
| 2017/08/09 | 1,188 | 1,191 | 1,179 | 1,180 | +22 | +1.9% | 1,400 |
| 2017/08/08 | 1,155 | 1,158 | 1,154 | 1,158 | +13 | +1.1% | 3,400 |
| 2017/08/07 | 1,152 | 1,152 | 1,145 | 1,145 | +5 | +0.4% | 1,000 |
| 2017/08/04 | 1,140 | 1,140 | 1,140 | 1,140 | -16 | -1.4% | 100 |
| 2017/08/03 | 1,159 | 1,159 | 1,156 | 1,156 | +16 | +1.4% | 700 |
| 2017/08/02 | 1,134 | 1,140 | 1,134 | 1,140 | +7 | +0.6% | 6,000 |
| 2017/08/01 | 1,183 | 1,183 | 1,121 | 1,133 | -55 | -4.6% | 9,100 |
| 2017/07/31 | 1,195 | 1,195 | 1,164 | 1,188 | -12 | -1% | 1,800 |
| 2017/07/28 | 1,207 | 1,207 | 1,179 | 1,200 | ±0 | ±0% | 4,100 |
| 2017/07/27 | 1,208 | 1,208 | 1,166 | 1,200 | +13 | +1.1% | 3,800 |
| 2017/07/26 | 1,250 | 1,250 | 1,149 | 1,187 | -62 | -5% | 30,400 |
| 2017/07/25 | 1,188 | 1,260 | 1,161 | 1,249 | +88 | +7.6% | 25,300 |
| 2017/07/24 | 1,160 | 1,164 | 1,160 | 1,161 | +21 | +1.8% | 900 |
| 2017/07/21 | 1,131 | 1,144 | 1,120 | 1,140 | -10 | -0.9% | 2,700 |
1851～
1900
件表示中 / 3692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 | 288,000円 | +18.3% | +3.8% | - | - | - |
|
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 |
| ソルクシーズ | 38,000円 | +6.0% | +24.7% | 3.42% | 13.21倍 | 1.21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 |
| リッジアイ | 260,300円 | - | - | 0.00% | 87.97倍 | 4.52倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| ジェノバ | 68,300円 | +5.4% | +3.2% | 0.88% | 17.64倍 | 2.48倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＣＥＨＤ | 61,000円 | +3.1% | +30.0% | 3.61% | 11.71倍 | 1.58倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
