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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,747 | 1,747 | 1,727 | 1,742 | -5 | -0.3% | 18,700 |
| 2025/04/30 | 1,754 | 1,754 | 1,720 | 1,747 | -6 | -0.3% | 14,600 |
| 2025/04/28 | 1,737 | 1,753 | 1,677 | 1,753 | +25 | +1.4% | 53,000 |
| 2025/04/25 | 1,714 | 1,728 | 1,695 | 1,728 | +22 | +1.3% | 12,400 |
| 2025/04/24 | 1,735 | 1,739 | 1,687 | 1,706 | -28 | -1.6% | 22,400 |
| 2025/04/23 | 1,730 | 1,743 | 1,720 | 1,734 | +18 | +1% | 28,200 |
| 2025/04/22 | 1,713 | 1,730 | 1,701 | 1,716 | +3 | +0.2% | 19,700 |
| 2025/04/21 | 1,708 | 1,725 | 1,671 | 1,713 | +4 | +0.2% | 54,200 |
| 2025/04/18 | 1,667 | 1,709 | 1,665 | 1,709 | +55 | +3.3% | 31,300 |
| 2025/04/17 | 1,648 | 1,655 | 1,639 | 1,654 | +11 | +0.7% | 23,600 |
| 2025/04/16 | 1,659 | 1,680 | 1,634 | 1,643 | +7 | +0.4% | 34,800 |
| 2025/04/15 | 1,657 | 1,657 | 1,631 | 1,636 | -8 | -0.5% | 13,100 |
| 2025/04/14 | 1,648 | 1,660 | 1,618 | 1,644 | +70 | +4.4% | 51,300 |
| 2025/04/11 | 1,540 | 1,580 | 1,485 | 1,574 | +30 | +1.9% | 23,200 |
| 2025/04/10 | 1,575 | 1,585 | 1,532 | 1,544 | +97 | +6.7% | 29,500 |
| 2025/04/09 | 1,432 | 1,474 | 1,403 | 1,447 | -15 | -1% | 46,400 |
| 2025/04/08 | 1,410 | 1,491 | 1,410 | 1,462 | +112 | +8.3% | 36,300 |
| 2025/04/07 | 1,342 | 1,403 | 1,342 | 1,350 | -135 | -9.1% | 52,100 |
| 2025/04/04 | 1,544 | 1,567 | 1,455 | 1,485 | -82 | -5.2% | 52,700 |
| 2025/04/03 | 1,540 | 1,596 | 1,530 | 1,567 | -37 | -2.3% | 27,900 |
| 2025/04/02 | 1,598 | 1,620 | 1,593 | 1,604 | +29 | +1.8% | 46,900 |
| 2025/04/01 | 1,570 | 1,593 | 1,568 | 1,575 | +14 | +0.9% | 18,000 |
| 2025/03/31 | 1,600 | 1,601 | 1,561 | 1,561 | -89 | -5.4% | 39,400 |
| 2025/03/28 | 1,668 | 1,668 | 1,642 | 1,650 | -78 | -4.5% | 29,700 |
| 2025/03/27 | 1,695 | 1,728 | 1,682 | 1,728 | +18 | +1.1% | 27,700 |
| 2025/03/26 | 1,712 | 1,718 | 1,695 | 1,710 | +5 | +0.3% | 24,500 |
| 2025/03/25 | 1,709 | 1,713 | 1,686 | 1,705 | +15 | +0.9% | 18,200 |
| 2025/03/24 | 1,680 | 1,717 | 1,679 | 1,690 | +12 | +0.7% | 34,500 |
| 2025/03/21 | 1,685 | 1,685 | 1,658 | 1,678 | -7 | -0.4% | 23,700 |
| 2025/03/19 | 1,683 | 1,686 | 1,670 | 1,685 | +2 | +0.1% | 15,700 |
| 2025/03/18 | 1,659 | 1,694 | 1,654 | 1,683 | +29 | +1.8% | 27,100 |
| 2025/03/17 | 1,668 | 1,685 | 1,654 | 1,654 | -14 | -0.8% | 15,300 |
| 2025/03/14 | 1,656 | 1,668 | 1,650 | 1,668 | +1 | +0.1% | 17,900 |
| 2025/03/13 | 1,652 | 1,680 | 1,648 | 1,667 | +6 | +0.4% | 18,300 |
| 2025/03/12 | 1,643 | 1,672 | 1,641 | 1,661 | +28 | +1.7% | 22,700 |
| 2025/03/11 | 1,668 | 1,668 | 1,620 | 1,633 | -41 | -2.4% | 25,200 |
| 2025/03/10 | 1,659 | 1,680 | 1,640 | 1,674 | +36 | +2.2% | 20,800 |
| 2025/03/07 | 1,638 | 1,676 | 1,630 | 1,638 | -25 | -1.5% | 26,700 |
| 2025/03/06 | 1,651 | 1,663 | 1,648 | 1,663 | +23 | +1.4% | 12,700 |
| 2025/03/05 | 1,619 | 1,644 | 1,612 | 1,640 | +32 | +2% | 18,100 |
| 2025/03/04 | 1,630 | 1,630 | 1,605 | 1,608 | -20 | -1.2% | 15,000 |
| 2025/03/03 | 1,638 | 1,638 | 1,599 | 1,628 | +15 | +0.9% | 24,700 |
| 2025/02/28 | 1,634 | 1,651 | 1,611 | 1,613 | -21 | -1.3% | 22,000 |
| 2025/02/27 | 1,600 | 1,640 | 1,600 | 1,634 | +30 | +1.9% | 10,000 |
| 2025/02/26 | 1,625 | 1,634 | 1,602 | 1,604 | -31 | -1.9% | 20,900 |
| 2025/02/25 | 1,624 | 1,645 | 1,611 | 1,635 | -5 | -0.3% | 15,500 |
| 2025/02/21 | 1,671 | 1,681 | 1,631 | 1,640 | -41 | -2.4% | 25,300 |
| 2025/02/20 | 1,667 | 1,725 | 1,661 | 1,681 | +14 | +0.8% | 47,900 |
| 2025/02/19 | 1,688 | 1,709 | 1,667 | 1,667 | -21 | -1.2% | 36,000 |
| 2025/02/18 | 1,588 | 1,690 | 1,588 | 1,688 | +96 | +6% | 63,300 |
1～
50
件表示中 / 4870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 | 174,200円 | +14.6% | +12.5% | 3.44% | 13.13倍 | 2.74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 |
| 東 名 | 197,000円 | +25.4% | +21.1% | 0.76% | 14.73倍 | 3.40倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| マーベラス | 47,000円 | -8.5% | -50.0% | 2.13% | 31.63倍 | 1.13倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| セゾンテクノ | 178,500円 | +6.9% | +105.2% | 5.04% | 19.28倍 | 2.07倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| 構造計画 | 255,500円 | - | - | 3.13% | 13.91倍 | 3.16倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
