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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,150 | 1,180 | 1,082 | 1,082 | +39 | +3.7% | 2,900 |
| 2014/10/20 | 1,043 | 1,043 | 1,043 | 1,043 | -6 | -0.6% | 100 |
| 2014/10/17 | 996 | 1,050 | 996 | 1,049 | +34 | +3.3% | 2,600 |
| 2014/10/16 | 1,045 | 1,045 | 1,015 | 1,015 | ±0 | ±0% | 2,100 |
| 2014/10/15 | 1,119 | 1,119 | 1,011 | 1,015 | +15 | +1.5% | 2,500 |
| 2014/10/14 | 1,000 | 1,030 | 1,000 | 1,000 | -60 | -5.7% | 3,700 |
| 2014/10/10 | 1,152 | 1,152 | 1,034 | 1,060 | -93 | -8.1% | 8,300 |
| 2014/10/09 | 1,162 | 1,162 | 1,153 | 1,153 | -36 | -3% | 1,100 |
| 2014/10/08 | 1,180 | 1,190 | 1,167 | 1,189 | -7 | -0.6% | 3,500 |
| 2014/10/07 | 1,230 | 1,230 | 1,196 | 1,196 | -52 | -4.2% | 3,100 |
| 2014/10/06 | 1,277 | 1,280 | 1,248 | 1,248 | -29 | -2.3% | 1,600 |
| 2014/10/03 | 1,279 | 1,295 | 1,273 | 1,277 | -62 | -4.6% | 1,200 |
| 2014/10/02 | 1,320 | 1,340 | 1,280 | 1,339 | -29 | -2.1% | 4,100 |
| 2014/10/01 | 1,338 | 1,368 | 1,311 | 1,368 | -1 | -0.1% | 1,600 |
| 2014/09/30 | 1,380 | 1,380 | 1,369 | 1,369 | +49 | +3.7% | 1,200 |
| 2014/09/29 | 1,377 | 1,377 | 1,320 | 1,320 | +3 | +0.2% | 1,100 |
| 2014/09/26 | 1,303 | 1,320 | 1,303 | 1,317 | -58 | -4.2% | 1,300 |
| 2014/09/25 | 1,320 | 1,375 | 1,310 | 1,375 | +55 | +4.2% | 800 |
| 2014/09/24 | 1,339 | 1,352 | 1,307 | 1,320 | -79 | -5.6% | 3,000 |
| 2014/09/22 | 1,310 | 1,400 | 1,271 | 1,399 | -61 | -4.2% | 15,900 |
| 2014/09/19 | 1,230 | 1,505 | 1,230 | 1,460 | +255 | +21.2% | 39,400 |
| 2014/09/18 | 1,197 | 1,235 | 1,195 | 1,205 | -10 | -0.8% | 7,300 |
| 2014/09/17 | 1,210 | 1,230 | 1,200 | 1,215 | +15 | +1.3% | 1,400 |
| 2014/09/16 | 1,198 | 1,230 | 1,198 | 1,200 | -28 | -2.3% | 1,400 |
| 2014/09/12 | 1,228 | 1,228 | 1,227 | 1,228 | +30 | +2.5% | 5,300 |
| 2014/09/11 | 1,205 | 1,208 | 1,191 | 1,198 | -5 | -0.4% | 9,000 |
| 2014/09/10 | 1,220 | 1,263 | 1,201 | 1,203 | -37 | -3% | 1,800 |
| 2014/09/09 | 1,218 | 1,250 | 1,218 | 1,240 | +52 | +4.4% | 800 |
| 2014/09/08 | 1,190 | 1,199 | 1,176 | 1,188 | -32 | -2.6% | 4,800 |
| 2014/09/05 | 1,250 | 1,250 | 1,220 | 1,220 | -30 | -2.4% | 500 |
| 2014/09/04 | 1,273 | 1,275 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2014/09/03 | 1,295 | 1,301 | 1,250 | 1,250 | -45 | -3.5% | 2,400 |
| 2014/09/02 | 1,320 | 1,320 | 1,232 | 1,295 | -25 | -1.9% | 10,900 |
| 2014/09/01 | 1,380 | 1,380 | 1,319 | 1,320 | -70 | -5% | 3,400 |
| 2014/08/29 | 1,410 | 1,410 | 1,390 | 1,390 | -25 | -1.8% | 800 |
| 2014/08/28 | 1,469 | 1,469 | 1,402 | 1,415 | +6 | +0.4% | 5,600 |
| 2014/08/27 | 1,429 | 1,429 | 1,330 | 1,409 | -50 | -3.4% | 19,500 |
| 2014/08/26 | 1,459 | 1,459 | 1,450 | 1,459 | ±0 | ±0% | 1,100 |
| 2014/08/25 | 1,430 | 1,470 | 1,429 | 1,459 | -71 | -4.6% | 1,800 |
| 2014/08/22 | 1,568 | 1,568 | 1,492 | 1,530 | -38 | -2.4% | 6,100 |
| 2014/08/21 | 1,535 | 1,574 | 1,528 | 1,568 | -7 | -0.4% | 5,300 |
| 2014/08/20 | 1,547 | 1,579 | 1,520 | 1,575 | +27 | +1.7% | 7,000 |
| 2014/08/19 | 1,465 | 1,548 | 1,450 | 1,548 | +83 | +5.7% | 12,600 |
| 2014/08/18 | 1,414 | 1,470 | 1,412 | 1,465 | +77 | +5.5% | 7,100 |
| 2014/08/15 | 1,379 | 1,410 | 1,379 | 1,388 | +38 | +2.8% | 6,800 |
| 2014/08/14 | 1,316 | 1,351 | 1,316 | 1,350 | +30 | +2.3% | 1,100 |
| 2014/08/13 | 1,300 | 1,320 | 1,300 | 1,320 | +15 | +1.1% | 1,800 |
| 2014/08/12 | 1,280 | 1,330 | 1,280 | 1,305 | -90 | -6.5% | 8,900 |
| 2014/08/11 | 1,388 | 1,400 | 1,350 | 1,395 | +15 | +1.1% | 18,100 |
| 2014/08/08 | 1,280 | 1,490 | 1,272 | 1,380 | +130 | +10.4% | 37,100 |
2651～
2700
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
