9739: 日本システムウエア(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 13,365百万円
単元株式 100
PER/PBR/配当 13.14 / 1.01 / 15(1.67%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 1,010.0(16/03/14) / 731.0(16/01/21)
上場来高/安 12,890.0(00/03/01) / 248.0(11/03/15)
信用買/売 43,600 / - (-)
株式分割情報
2002/03/26 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 2442.0 2446.0 2359.0 2386.0 47900
2019/10/10 2530.0 2530.0 2433.0 2454.0 29600
2019/10/09 2553.0 2553.0 2469.0 2522.0 18300
2019/10/08 2620.0 2660.0 2551.0 2555.0 43900
2019/10/07 2447.0 2598.0 2447.0 2597.0 45600
2019/10/04 2419.0 2459.0 2412.0 2426.0 22600
2019/10/03 2400.0 2423.0 2387.0 2411.0 17800
2019/10/02 2380.0 2437.0 2378.0 2434.0 25200
2019/10/01 2396.0 2428.0 2384.0 2391.0 18600
2019/09/30 2384.0 2391.0 2357.0 2389.0 19400
2019/09/27 2440.0 2440.0 2380.0 2385.0 28700
2019/09/26 2451.0 2472.0 2436.0 2446.0 24500
2019/09/25 2478.0 2480.0 2450.0 2450.0 17300
2019/09/24 2472.0 2490.0 2454.0 2485.0 11900
2019/09/20 2505.0 2507.0 2453.0 2453.0 20200
2019/09/19 2431.0 2504.0 2431.0 2484.0 29200
2019/09/18 2459.0 2497.0 2429.0 2436.0 23400
2019/09/17 2409.0 2461.0 2390.0 2440.0 17200
2019/09/13 2407.0 2444.0 2400.0 2422.0 33800
2019/09/12 2444.0 2464.0 2393.0 2400.0 25100
2019/09/11 2408.0 2429.0 2396.0 2424.0 22500
2019/09/10 2411.0 2443.0 2398.0 2411.0 18400
2019/09/09 2441.0 2459.0 2394.0 2412.0 23800
2019/09/06 2451.0 2475.0 2440.0 2442.0 11000
2019/09/05 2430.0 2462.0 2430.0 2450.0 16500
2019/09/04 2411.0 2434.0 2397.0 2425.0 16700
2019/09/03 2406.0 2432.0 2395.0 2426.0 8900
2019/09/02 2366.0 2442.0 2366.0 2404.0 14000
2019/08/30 2347.0 2391.0 2347.0 2390.0 20400
2019/08/29 2369.0 2369.0 2321.0 2324.0 13600
2019/08/28 2401.0 2401.0 2357.0 2381.0 7600
2019/08/27 2396.0 2414.0 2376.0 2401.0 10300
2019/08/26 2310.0 2396.0 2301.0 2359.0 29800
2019/08/23 2442.0 2464.0 2379.0 2399.0 22700
2019/08/22 2438.0 2440.0 2385.0 2429.0 23800
2019/08/21 2489.0 2489.0 2434.0 2442.0 22700
2019/08/20 2461.0 2490.0 2434.0 2475.0 27000
2019/08/19 2520.0 2538.0 2436.0 2458.0 25700
2019/08/16 2473.0 2500.0 2462.0 2483.0 18300
2019/08/15 2471.0 2495.0 2453.0 2488.0 8500
2019/08/14 2577.0 2591.0 2511.0 2552.0 17300
2019/08/13 2580.0 2580.0 2530.0 2562.0 30900
2019/08/09 2601.0 2668.0 2592.0 2638.0 25600
2019/08/08 2575.0 2581.0 2539.0 2570.0 19900
2019/08/07 2612.0 2613.0 2558.0 2575.0 17800
2019/08/06 2553.0 2636.0 2517.0 2635.0 37400
2019/08/05 2627.0 2735.0 2620.0 2667.0 52400
2019/08/02 2705.0 2738.0 2597.0 2654.0 49000
2019/08/01 2780.0 2808.0 2757.0 2803.0 19600
2019/07/31 2888.0 2901.0 2800.0 2800.0 45700
2019/07/30 2881.0 2998.0 2842.0 2926.0 153400
2019/07/29 2712.0 2829.0 2680.0 2810.0 81900
2019/07/26 2601.0 2680.0 2589.0 2669.0 25600
2019/07/25 2694.0 2694.0 2614.0 2615.0 19200
2019/07/24 2683.0 2706.0 2631.0 2646.0 20300
2019/07/23 2694.0 2723.0 2672.0 2682.0 22400
2019/07/22 2662.0 2718.0 2660.0 2697.0 16200
2019/07/19 2622.0 2688.0 2622.0 2684.0 17900
2019/07/18 2612.0 2662.0 2582.0 2603.0 18200
2019/07/17 2632.0 2672.0 2580.0 2650.0 25400
2019/07/16 2677.0 2679.0 2604.0 2654.0 25300
2019/07/12 2708.0 2739.0 2693.0 2697.0 27400
2019/07/11 2620.0 2700.0 2604.0 2700.0 32200
2019/07/10 2588.0 2618.0 2551.0 2604.0 25300