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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,305 | 1,345 | 1,305 | 1,345 | +25 | +1.9% | 4,200 |
| 2015/08/13 | 1,305 | 1,320 | 1,305 | 1,320 | +20 | +1.5% | 300 |
| 2015/08/12 | 1,290 | 1,300 | 1,290 | 1,300 | -7 | -0.5% | 2,200 |
| 2015/08/11 | 1,332 | 1,359 | 1,307 | 1,307 | -25 | -1.9% | 2,500 |
| 2015/08/10 | 1,332 | 1,332 | 1,302 | 1,332 | -10 | -0.7% | 2,900 |
| 2015/08/07 | 1,343 | 1,363 | 1,342 | 1,342 | ±0 | ±0% | 2,600 |
| 2015/08/06 | 1,342 | 1,342 | 1,342 | 1,342 | - | - | 200 |
| 2015/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/04 | 1,364 | 1,364 | 1,364 | 1,364 | -16 | -1.2% | 200 |
| 2015/08/03 | 1,346 | 1,380 | 1,346 | 1,380 | - | - | 1,400 |
| 2015/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/30 | 1,360 | 1,360 | 1,331 | 1,360 | ±0 | ±0% | 2,000 |
| 2015/07/29 | 1,365 | 1,365 | 1,340 | 1,360 | -25 | -1.8% | 6,200 |
| 2015/07/28 | 1,375 | 1,390 | 1,350 | 1,385 | +10 | +0.7% | 7,400 |
| 2015/07/27 | 1,400 | 1,400 | 1,369 | 1,375 | -15 | -1.1% | 3,400 |
| 2015/07/24 | 1,420 | 1,420 | 1,386 | 1,390 | ±0 | ±0% | 3,200 |
| 2015/07/23 | 1,390 | 1,399 | 1,382 | 1,390 | - | - | 900 |
| 2015/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/21 | 1,385 | 1,385 | 1,385 | 1,385 | ±0 | ±0% | 100 |
| 2015/07/17 | 1,370 | 1,385 | 1,370 | 1,385 | +25 | +1.8% | 500 |
| 2015/07/16 | 1,348 | 1,360 | 1,348 | 1,360 | +35 | +2.6% | 900 |
| 2015/07/15 | 1,348 | 1,349 | 1,325 | 1,325 | -12 | -0.9% | 1,400 |
| 2015/07/14 | 1,330 | 1,337 | 1,330 | 1,337 | +35 | +2.7% | 500 |
| 2015/07/13 | 1,272 | 1,302 | 1,272 | 1,302 | -18 | -1.4% | 1,100 |
| 2015/07/10 | 1,348 | 1,348 | 1,320 | 1,320 | -30 | -2.2% | 800 |
| 2015/07/09 | 1,250 | 1,350 | 1,216 | 1,350 | -15 | -1.1% | 6,100 |
| 2015/07/08 | 1,404 | 1,406 | 1,351 | 1,365 | -38 | -2.7% | 5,800 |
| 2015/07/07 | 1,404 | 1,405 | 1,403 | 1,403 | -1 | -0.1% | 1,400 |
| 2015/07/06 | 1,400 | 1,404 | 1,400 | 1,404 | -19 | -1.3% | 200 |
| 2015/07/03 | 1,412 | 1,435 | 1,412 | 1,423 | +16 | +1.1% | 900 |
| 2015/07/02 | 1,420 | 1,430 | 1,407 | 1,407 | -37 | -2.6% | 7,600 |
| 2015/07/01 | 1,421 | 1,444 | 1,420 | 1,444 | +14 | +1% | 500 |
| 2015/06/30 | 1,380 | 1,430 | 1,380 | 1,430 | +20 | +1.4% | 1,300 |
| 2015/06/29 | 1,449 | 1,449 | 1,410 | 1,410 | -40 | -2.8% | 6,500 |
| 2015/06/26 | 1,397 | 1,450 | 1,396 | 1,450 | +55 | +3.9% | 4,200 |
| 2015/06/25 | 1,375 | 1,395 | 1,375 | 1,395 | +25 | +1.8% | 1,100 |
| 2015/06/24 | 1,350 | 1,375 | 1,330 | 1,370 | +20 | +1.5% | 1,900 |
| 2015/06/23 | 1,340 | 1,350 | 1,340 | 1,350 | +15 | +1.1% | 700 |
| 2015/06/22 | 1,326 | 1,356 | 1,326 | 1,335 | -18 | -1.3% | 2,700 |
| 2015/06/19 | 1,351 | 1,353 | 1,351 | 1,353 | +3 | +0.2% | 600 |
| 2015/06/18 | 1,359 | 1,359 | 1,350 | 1,350 | -4 | -0.3% | 1,300 |
| 2015/06/17 | 1,362 | 1,370 | 1,353 | 1,354 | -6 | -0.4% | 700 |
| 2015/06/16 | 1,355 | 1,361 | 1,355 | 1,360 | +10 | +0.7% | 2,400 |
| 2015/06/15 | 1,350 | 1,359 | 1,350 | 1,350 | +31 | +2.4% | 2,500 |
| 2015/06/12 | 1,317 | 1,319 | 1,300 | 1,319 | +2 | +0.2% | 1,900 |
| 2015/06/11 | 1,322 | 1,338 | 1,317 | 1,317 | -5 | -0.4% | 600 |
| 2015/06/10 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 400 |
| 2015/06/09 | 1,323 | 1,323 | 1,322 | 1,322 | +2 | +0.2% | 600 |
| 2015/06/08 | 1,320 | 1,350 | 1,310 | 1,320 | ±0 | ±0% | 3,900 |
| 2015/06/05 | 1,295 | 1,320 | 1,281 | 1,320 | +25 | +1.9% | 700 |
2451～
2500
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 | 399,500円 | +0.1% | +0.7% | 1.10% | 9.32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 | 137,400円 | -1.0% | -3.5% | 0.73% | 17.66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 | 37,000円 | +5.4% | +53.2% | 4.32% | 42.19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 | 130,400円 | +10.2% | +0.2% | 1.53% | 23.77倍 | 5.67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 | 82,200円 | +51.5% | - | 0.00% | - | 3.20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
