システムリサーチの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/12/29 | 1,197.5 | 1,202.5 | 1,185 | 1,187.5 | ±0 | ±0% | 43,200 |
| 2005/12/28 | 1,132.5 | 1,190 | 1,132.5 | 1,187.5 | +50 | +4.4% | 12,400 |
| 2005/12/27 | 1,125 | 1,142.5 | 1,122.5 | 1,137.5 | +12.5 | +1.1% | 30,800 |
| 2005/12/26 | 1,145 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 28,400 |
| 2005/12/22 | 1,162.5 | 1,165 | 1,127.5 | 1,145 | -32.5 | -2.8% | 18,400 |
| 2005/12/21 | 1,187.5 | 1,200 | 1,162.5 | 1,177.5 | -15 | -1.3% | 17,600 |
| 2005/12/20 | 1,185 | 1,200 | 1,185 | 1,192.5 | +15 | +1.3% | 13,600 |
| 2005/12/19 | 1,142.5 | 1,185 | 1,142.5 | 1,177.5 | +35 | +3.1% | 22,000 |
| 2005/12/16 | 1,147.5 | 1,150 | 1,132.5 | 1,142.5 | +5 | +0.4% | 10,000 |
| 2005/12/15 | 1,100 | 1,175 | 1,100 | 1,137.5 | +37.5 | +3.4% | 26,800 |
| 2005/12/14 | 1,100 | 1,102.5 | 1,097.5 | 1,100 | -2.5 | -0.2% | 13,600 |
| 2005/12/13 | 1,112.5 | 1,125 | 1,102.5 | 1,102.5 | -10 | -0.9% | 23,200 |
| 2005/12/12 | 1,132.5 | 1,132.5 | 1,110 | 1,112.5 | -20 | -1.8% | 14,400 |
| 2005/12/09 | 1,132.5 | 1,135 | 1,122.5 | 1,132.5 | -5 | -0.4% | 22,400 |
| 2005/12/08 | 1,155 | 1,162.5 | 1,137.5 | 1,137.5 | -32.5 | -2.8% | 14,000 |
| 2005/12/07 | 1,165 | 1,172.5 | 1,152.5 | 1,170 | +7.5 | +0.6% | 22,800 |
| 2005/12/06 | 1,175 | 1,180 | 1,147.5 | 1,162.5 | -15 | -1.3% | 24,800 |
| 2005/12/05 | 1,175 | 1,182.5 | 1,162.5 | 1,177.5 | +5 | +0.4% | 17,600 |
| 2005/12/02 | 1,135 | 1,172.5 | 1,135 | 1,172.5 | +35 | +3.1% | 16,800 |
| 2005/12/01 | 1,147.5 | 1,165 | 1,135 | 1,137.5 | -15 | -1.3% | 38,000 |
| 2005/11/30 | 1,172.5 | 1,175 | 1,147.5 | 1,152.5 | -25 | -2.1% | 30,000 |
| 2005/11/29 | 1,195 | 1,197.5 | 1,170 | 1,177.5 | -20 | -1.7% | 18,000 |
| 2005/11/28 | 1,202.5 | 1,212.5 | 1,197.5 | 1,197.5 | -2.5 | -0.2% | 27,600 |
| 2005/11/25 | 1,197.5 | 1,200 | 1,192.5 | 1,200 | +5 | +0.4% | 8,400 |
| 2005/11/24 | 1,197.5 | 1,200 | 1,190 | 1,195 | -5 | -0.4% | 17,200 |
| 2005/11/22 | 1,217.5 | 1,237.5 | 1,200 | 1,200 | -20 | -1.6% | 21,200 |
| 2005/11/21 | 1,212.5 | 1,220 | 1,197.5 | 1,220 | +7.5 | +0.6% | 20,800 |
| 2005/11/18 | 1,200 | 1,225 | 1,200 | 1,212.5 | +12.5 | +1% | 16,000 |
| 2005/11/17 | 1,175 | 1,200 | 1,167.5 | 1,200 | +17.5 | +1.5% | 38,800 |
| 2005/11/16 | 1,187.5 | 1,190 | 1,175 | 1,182.5 | -5 | -0.4% | 13,200 |
| 2005/11/15 | 1,222.5 | 1,225 | 1,185 | 1,187.5 | -42.5 | -3.5% | 20,000 |
| 2005/11/14 | 1,245 | 1,255 | 1,205 | 1,230 | +30 | +2.5% | 66,000 |
| 2005/11/11 | 1,175 | 1,215 | 1,175 | 1,200 | +22.5 | +1.9% | 26,400 |
| 2005/11/10 | 1,190 | 1,192.5 | 1,172.5 | 1,177.5 | -10 | -0.8% | 8,400 |
| 2005/11/09 | 1,177.5 | 1,187.5 | 1,175 | 1,187.5 | +5 | +0.4% | 11,200 |
| 2005/11/08 | 1,197.5 | 1,200 | 1,177.5 | 1,182.5 | -20 | -1.7% | 15,200 |
| 2005/11/07 | 1,200 | 1,222.5 | 1,197.5 | 1,202.5 | +2.5 | +0.2% | 10,800 |
| 2005/11/04 | 1,170 | 1,205 | 1,165 | 1,200 | +25 | +2.1% | 13,200 |
| 2005/11/02 | 1,225 | 1,225 | 1,167.5 | 1,175 | -50 | -4.1% | 20,800 |
| 2005/11/01 | 1,225 | 1,252.5 | 1,222.5 | 1,225 | ±0 | ±0% | 35,600 |
| 2005/10/31 | 1,225 | 1,250 | 1,222.5 | 1,225 | +5 | +0.4% | 21,200 |
| 2005/10/28 | 1,175 | 1,222.5 | 1,172.5 | 1,220 | +47.5 | +4.1% | 18,800 |
| 2005/10/27 | 1,165 | 1,172.5 | 1,152.5 | 1,172.5 | +7.5 | +0.6% | 30,000 |
| 2005/10/26 | 1,225 | 1,225 | 1,165 | 1,165 | -60 | -4.9% | 39,200 |
| 2005/10/25 | 1,212.5 | 1,277.5 | 1,212.5 | 1,225 | +12.5 | +1% | 36,400 |
| 2005/10/24 | 1,300 | 1,302.5 | 1,195 | 1,212.5 | -87.5 | -6.7% | 161,200 |
| 2005/10/21 | 1,060 | 1,377.5 | 1,047.5 | 1,300 | +237.5 | +22.4% | 350,800 |
| 2005/10/20 | 1,062.5 | 1,065 | 1,057.5 | 1,062.5 | -12.5 | -1.2% | 4,000 |
| 2005/10/19 | 1,075 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 4,000 |
| 2005/10/18 | 1,075 | 1,087.5 | 1,057.5 | 1,075 | +10 | +0.9% | 19,600 |
4501～
4550
件表示中 / 4637件
類似銘柄と比較する
現在ご覧いただいている「システムリサーチ」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 |
|---|---|---|---|---|---|---|---|---|
| システムリサーチ | 156,700円 | +14.6% | +12.5% | 2.55% | 11.81倍 | 2.47倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＤＩＴ | 170,300円 | +7.4% | +21.4% | 2.70% | 14.68倍 | 3.97倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ファイバーＧＴ | 127,600円 | +7.2% | +10.0% | 1.37% | 15.39倍 | 5.12倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| ＩＤＨＤ | 144,900円 | +7.1% | +4.9% | 3.80% | 13.88倍 | 2.03倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| サクラＫＣＳ | 231,000円 | +1.5% | +3.6% | 1.04% | 30.08倍 | 1.35倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
市場注目の銘柄
チャート関連のコラム
