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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,638 | 1,648 | 1,590 | 1,592 | -52 | -3.2% | 26,600 |
| 2025/02/14 | 1,651 | 1,653 | 1,632 | 1,644 | -7 | -0.4% | 15,500 |
| 2025/02/13 | 1,635 | 1,662 | 1,625 | 1,651 | +28 | +1.7% | 20,900 |
| 2025/02/12 | 1,650 | 1,650 | 1,615 | 1,623 | -17 | -1% | 22,100 |
| 2025/02/10 | 1,674 | 1,674 | 1,629 | 1,640 | -37 | -2.2% | 38,700 |
| 2025/02/07 | 1,662 | 1,690 | 1,643 | 1,677 | +11 | +0.7% | 33,600 |
| 2025/02/06 | 1,622 | 1,668 | 1,614 | 1,666 | +51 | +3.2% | 40,300 |
| 2025/02/05 | 1,593 | 1,622 | 1,593 | 1,615 | +33 | +2.1% | 31,300 |
| 2025/02/04 | 1,584 | 1,590 | 1,567 | 1,582 | +7 | +0.4% | 27,700 |
| 2025/02/03 | 1,528 | 1,595 | 1,522 | 1,575 | -53 | -3.3% | 66,500 |
| 2025/01/31 | 1,632 | 1,635 | 1,613 | 1,628 | -4 | -0.2% | 34,500 |
| 2025/01/30 | 1,606 | 1,632 | 1,606 | 1,632 | +26 | +1.6% | 42,100 |
| 2025/01/29 | 1,626 | 1,626 | 1,597 | 1,606 | -20 | -1.2% | 45,800 |
| 2025/01/28 | 1,580 | 1,626 | 1,580 | 1,626 | +40 | +2.5% | 65,600 |
| 2025/01/27 | 1,565 | 1,588 | 1,547 | 1,586 | +31 | +2% | 77,100 |
| 2025/01/24 | 1,558 | 1,569 | 1,522 | 1,555 | +2 | +0.1% | 69,600 |
| 2025/01/23 | 1,533 | 1,558 | 1,522 | 1,553 | +30 | +2% | 85,000 |
| 2025/01/22 | 1,495 | 1,530 | 1,485 | 1,523 | +29 | +1.9% | 92,600 |
| 2025/01/21 | 1,544 | 1,551 | 1,470 | 1,494 | -42 | -2.7% | 204,500 |
| 2025/01/20 | 1,561 | 1,576 | 1,491 | 1,536 | +195 | +14.5% | 633,700 |
| 2025/01/17 | 1,350 | 1,350 | 1,329 | 1,341 | -25 | -1.8% | 52,800 |
| 2025/01/16 | 1,376 | 1,392 | 1,366 | 1,366 | -5 | -0.4% | 35,500 |
| 2025/01/15 | 1,377 | 1,394 | 1,371 | 1,371 | -6 | -0.4% | 27,200 |
| 2025/01/14 | 1,381 | 1,390 | 1,374 | 1,377 | -8 | -0.6% | 22,900 |
| 2025/01/10 | 1,398 | 1,402 | 1,385 | 1,385 | -13 | -0.9% | 18,300 |
| 2025/01/09 | 1,401 | 1,409 | 1,393 | 1,398 | -9 | -0.6% | 45,300 |
| 2025/01/08 | 1,428 | 1,428 | 1,405 | 1,407 | -13 | -0.9% | 16,700 |
| 2025/01/07 | 1,437 | 1,437 | 1,410 | 1,420 | +5 | +0.4% | 29,400 |
| 2025/01/06 | 1,495 | 1,495 | 1,413 | 1,415 | -71 | -4.8% | 54,200 |
| 2024/12/30 | 1,480 | 1,507 | 1,474 | 1,486 | +9 | +0.6% | 32,000 |
| 2024/12/27 | 1,450 | 1,477 | 1,450 | 1,477 | +31 | +2.1% | 18,700 |
| 2024/12/26 | 1,442 | 1,449 | 1,435 | 1,446 | -4 | -0.3% | 21,300 |
| 2024/12/25 | 1,460 | 1,465 | 1,435 | 1,450 | -8 | -0.5% | 22,600 |
| 2024/12/24 | 1,483 | 1,483 | 1,458 | 1,458 | -26 | -1.8% | 16,100 |
| 2024/12/23 | 1,447 | 1,484 | 1,447 | 1,484 | +39 | +2.7% | 25,300 |
| 2024/12/20 | 1,431 | 1,463 | 1,430 | 1,445 | +15 | +1% | 50,500 |
| 2024/12/19 | 1,432 | 1,449 | 1,429 | 1,430 | -15 | -1% | 48,400 |
| 2024/12/18 | 1,458 | 1,458 | 1,445 | 1,445 | -10 | -0.7% | 14,300 |
| 2024/12/17 | 1,450 | 1,460 | 1,440 | 1,455 | +5 | +0.3% | 21,500 |
| 2024/12/16 | 1,449 | 1,450 | 1,432 | 1,450 | +1 | +0.1% | 23,200 |
| 2024/12/13 | 1,432 | 1,454 | 1,432 | 1,449 | ±0 | ±0% | 47,300 |
| 2024/12/12 | 1,443 | 1,453 | 1,437 | 1,449 | +14 | +1% | 52,600 |
| 2024/12/11 | 1,417 | 1,435 | 1,416 | 1,435 | +16 | +1.1% | 25,600 |
| 2024/12/10 | 1,428 | 1,428 | 1,407 | 1,419 | ±0 | ±0% | 27,300 |
| 2024/12/09 | 1,398 | 1,435 | 1,398 | 1,419 | +27 | +1.9% | 56,700 |
| 2024/12/06 | 1,397 | 1,401 | 1,384 | 1,392 | -8 | -0.6% | 20,600 |
| 2024/12/05 | 1,412 | 1,413 | 1,391 | 1,400 | +3 | +0.2% | 31,400 |
| 2024/12/04 | 1,408 | 1,412 | 1,395 | 1,397 | -11 | -0.8% | 26,600 |
| 2024/12/03 | 1,378 | 1,416 | 1,378 | 1,408 | +30 | +2.2% | 68,100 |
| 2024/12/02 | 1,387 | 1,389 | 1,376 | 1,378 | -7 | -0.5% | 65,900 |
51～
100
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
