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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 2,200 | 2,212 | 2,149 | 2,187 | -5 | -0.2% | 70,600 |
| 2025/07/30 | 2,217 | 2,240 | 2,165 | 2,192 | -23 | -1% | 115,600 |
| 2025/07/29 | 2,090 | 2,241 | 2,075 | 2,215 | +210 | +10.5% | 310,500 |
| 2025/07/28 | 2,030 | 2,049 | 1,980 | 2,005 | -32 | -1.6% | 77,000 |
| 2025/07/25 | 2,010 | 2,064 | 2,001 | 2,037 | +45 | +2.3% | 36,500 |
| 2025/07/24 | 1,980 | 2,011 | 1,970 | 1,992 | +20 | +1% | 29,900 |
| 2025/07/23 | 1,945 | 1,977 | 1,915 | 1,972 | +46 | +2.4% | 51,300 |
| 2025/07/22 | 1,919 | 1,949 | 1,919 | 1,926 | +7 | +0.4% | 13,900 |
| 2025/07/18 | 1,958 | 1,960 | 1,919 | 1,919 | -37 | -1.9% | 13,900 |
| 2025/07/17 | 1,878 | 1,958 | 1,878 | 1,956 | +78 | +4.2% | 22,500 |
| 2025/07/16 | 1,852 | 1,911 | 1,835 | 1,878 | +33 | +1.8% | 25,100 |
| 2025/07/15 | 1,843 | 1,855 | 1,820 | 1,845 | -5 | -0.3% | 19,400 |
| 2025/07/14 | 1,841 | 1,867 | 1,832 | 1,850 | -1 | -0.1% | 11,100 |
| 2025/07/11 | 1,864 | 1,882 | 1,842 | 1,851 | -14 | -0.8% | 17,200 |
| 2025/07/10 | 1,911 | 1,911 | 1,865 | 1,865 | -29 | -1.5% | 29,900 |
| 2025/07/09 | 1,909 | 1,910 | 1,883 | 1,894 | -11 | -0.6% | 20,500 |
| 2025/07/08 | 1,881 | 1,912 | 1,880 | 1,905 | +16 | +0.8% | 15,700 |
| 2025/07/07 | 1,911 | 1,911 | 1,885 | 1,889 | ±0 | ±0% | 73,300 |
| 2025/07/04 | 1,921 | 1,933 | 1,881 | 1,889 | -31 | -1.6% | 15,500 |
| 2025/07/03 | 1,910 | 1,947 | 1,910 | 1,920 | +10 | +0.5% | 13,300 |
| 2025/07/02 | 1,915 | 1,943 | 1,910 | 1,910 | -23 | -1.2% | 16,400 |
| 2025/07/01 | 1,959 | 1,964 | 1,900 | 1,933 | -26 | -1.3% | 29,400 |
| 2025/06/30 | 1,980 | 1,987 | 1,939 | 1,959 | -11 | -0.6% | 25,900 |
| 2025/06/27 | 1,939 | 1,973 | 1,932 | 1,970 | +37 | +1.9% | 28,000 |
| 2025/06/26 | 1,916 | 1,968 | 1,916 | 1,933 | +12 | +0.6% | 29,200 |
| 2025/06/25 | 1,921 | 1,948 | 1,890 | 1,921 | +1 | +0.1% | 58,000 |
| 2025/06/24 | 1,884 | 1,921 | 1,864 | 1,920 | +61 | +3.3% | 29,700 |
| 2025/06/23 | 1,873 | 1,875 | 1,848 | 1,859 | -14 | -0.7% | 21,700 |
| 2025/06/20 | 1,866 | 1,879 | 1,853 | 1,873 | +8 | +0.4% | 26,300 |
| 2025/06/19 | 1,876 | 1,900 | 1,865 | 1,865 | ±0 | ±0% | 29,200 |
| 2025/06/18 | 1,866 | 1,895 | 1,865 | 1,865 | +10 | +0.5% | 16,400 |
| 2025/06/17 | 1,893 | 1,893 | 1,855 | 1,855 | -29 | -1.5% | 19,500 |
| 2025/06/16 | 1,854 | 1,888 | 1,846 | 1,884 | +51 | +2.8% | 20,400 |
| 2025/06/13 | 1,884 | 1,890 | 1,830 | 1,833 | -50 | -2.7% | 22,800 |
| 2025/06/12 | 1,873 | 1,889 | 1,867 | 1,883 | +17 | +0.9% | 12,000 |
| 2025/06/11 | 1,851 | 1,875 | 1,850 | 1,866 | +21 | +1.1% | 23,600 |
| 2025/06/10 | 1,900 | 1,913 | 1,839 | 1,845 | -24 | -1.3% | 40,400 |
| 2025/06/09 | 1,840 | 1,869 | 1,822 | 1,869 | +37 | +2% | 22,700 |
| 2025/06/06 | 1,809 | 1,840 | 1,808 | 1,832 | +32 | +1.8% | 13,400 |
| 2025/06/05 | 1,787 | 1,817 | 1,787 | 1,800 | +5 | +0.3% | 15,600 |
| 2025/06/04 | 1,806 | 1,806 | 1,779 | 1,795 | -11 | -0.6% | 17,600 |
| 2025/06/03 | 1,800 | 1,842 | 1,800 | 1,806 | +7 | +0.4% | 10,700 |
| 2025/06/02 | 1,809 | 1,831 | 1,798 | 1,799 | -15 | -0.8% | 11,100 |
| 2025/05/30 | 1,791 | 1,823 | 1,780 | 1,814 | +13 | +0.7% | 11,900 |
| 2025/05/29 | 1,822 | 1,822 | 1,790 | 1,801 | -11 | -0.6% | 16,300 |
| 2025/05/28 | 1,850 | 1,850 | 1,805 | 1,812 | -26 | -1.4% | 25,700 |
| 2025/05/27 | 1,826 | 1,849 | 1,815 | 1,838 | +30 | +1.7% | 25,300 |
| 2025/05/26 | 1,792 | 1,820 | 1,788 | 1,808 | +32 | +1.8% | 19,500 |
| 2025/05/23 | 1,780 | 1,816 | 1,773 | 1,776 | -4 | -0.2% | 14,700 |
| 2025/05/22 | 1,780 | 1,795 | 1,772 | 1,780 | -18 | -1% | 12,600 |
1～
50
件表示中 / 4932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 | 218,700円 | +13.1% | +14.3% | 2.74% | 14.29倍 | 3.07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 |
| トヨクモ | 344,500円 | +46.2% | +20.5% | 0.58% | 34.32倍 | 12.41倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| アイネス | 176,900円 | +6.0% | +13.6% | 3.39% | 13.14倍 | 0.94倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| くすり窓 | 321,000円 | +9.8% | +10.1% | 0.93% | 16.08倍 | 4.26倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ｅＷｅＬＬ | 237,800円 | +30.3% | +31.7% | 0.63% | 34.64倍 | 14.95倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
