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 |
|---|---|---|---|---|---|---|---|
| 2018/08/13 | 3,640 | 3,680 | 3,520 | 3,550 | -25 | -0.7% | 24,100 |
| 2018/08/10 | 3,595 | 3,650 | 3,540 | 3,575 | +35 | +1% | 16,100 |
| 2018/08/09 | 3,600 | 3,635 | 3,540 | 3,540 | -30 | -0.8% | 40,700 |
| 2018/08/08 | 3,410 | 3,580 | 3,410 | 3,570 | +195 | +5.8% | 30,100 |
| 2018/08/07 | 3,330 | 3,380 | 3,290 | 3,375 | +65 | +2% | 8,900 |
| 2018/08/06 | 3,365 | 3,385 | 3,285 | 3,310 | -25 | -0.7% | 8,800 |
| 2018/08/03 | 3,410 | 3,420 | 3,335 | 3,335 | -15 | -0.4% | 9,900 |
| 2018/08/02 | 3,355 | 3,510 | 3,335 | 3,350 | +45 | +1.4% | 15,400 |
| 2018/08/01 | 3,200 | 3,315 | 3,200 | 3,305 | +105 | +3.3% | 10,300 |
| 2018/07/31 | 3,485 | 3,520 | 3,200 | 3,200 | -285 | -8.2% | 32,400 |
| 2018/07/30 | 3,435 | 3,600 | 3,435 | 3,485 | +60 | +1.8% | 41,100 |
| 2018/07/27 | 3,495 | 3,500 | 3,425 | 3,425 | -40 | -1.2% | 19,300 |
| 2018/07/26 | 3,470 | 3,480 | 3,440 | 3,465 | +25 | +0.7% | 9,100 |
| 2018/07/25 | 3,425 | 3,490 | 3,425 | 3,440 | +25 | +0.7% | 8,800 |
| 2018/07/24 | 3,370 | 3,430 | 3,370 | 3,415 | +45 | +1.3% | 6,400 |
| 2018/07/23 | 3,340 | 3,385 | 3,340 | 3,370 | +30 | +0.9% | 6,600 |
| 2018/07/20 | 3,445 | 3,445 | 3,335 | 3,340 | -100 | -2.9% | 8,700 |
| 2018/07/19 | 3,425 | 3,450 | 3,405 | 3,440 | +15 | +0.4% | 15,000 |
| 2018/07/18 | 3,300 | 3,450 | 3,300 | 3,425 | +120 | +3.6% | 20,100 |
| 2018/07/17 | 3,250 | 3,390 | 3,230 | 3,305 | +85 | +2.6% | 18,700 |
| 2018/07/13 | 3,155 | 3,240 | 3,155 | 3,220 | +65 | +2.1% | 7,200 |
| 2018/07/12 | 3,045 | 3,210 | 3,045 | 3,155 | +110 | +3.6% | 12,700 |
| 2018/07/11 | 3,065 | 3,065 | 2,983 | 3,045 | -20 | -0.7% | 5,000 |
| 2018/07/10 | 3,080 | 3,080 | 3,055 | 3,065 | +55 | +1.8% | 7,800 |
| 2018/07/09 | 3,025 | 3,025 | 2,960 | 3,010 | +12 | +0.4% | 6,000 |
| 2018/07/06 | 2,952 | 3,000 | 2,952 | 2,998 | +29 | +1% | 5,800 |
| 2018/07/05 | 3,110 | 3,115 | 2,961 | 2,969 | -141 | -4.5% | 18,800 |
| 2018/07/04 | 3,005 | 3,125 | 3,005 | 3,110 | +85 | +2.8% | 11,600 |
| 2018/07/03 | 2,996 | 3,050 | 2,979 | 3,025 | +39 | +1.3% | 17,200 |
| 2018/07/02 | 3,175 | 3,175 | 2,980 | 2,986 | -189 | -6% | 21,000 |
| 2018/06/29 | 3,200 | 3,200 | 3,060 | 3,175 | -25 | -0.8% | 13,400 |
| 2018/06/28 | 3,330 | 3,330 | 3,155 | 3,200 | -130 | -3.9% | 15,900 |
| 2018/06/27 | 3,300 | 3,350 | 3,300 | 3,330 | -10 | -0.3% | 10,500 |
| 2018/06/26 | 3,220 | 3,350 | 3,180 | 3,340 | +110 | +3.4% | 20,600 |
| 2018/06/25 | 3,150 | 3,350 | 3,150 | 3,230 | +110 | +3.5% | 29,500 |
| 2018/06/22 | 3,055 | 3,125 | 3,035 | 3,120 | +95 | +3.1% | 11,900 |
| 2018/06/21 | 3,075 | 3,075 | 2,996 | 3,025 | -5 | -0.2% | 5,200 |
| 2018/06/20 | 3,045 | 3,140 | 2,960 | 3,030 | -5 | -0.2% | 11,500 |
| 2018/06/19 | 3,150 | 3,150 | 3,000 | 3,035 | -110 | -3.5% | 34,600 |
| 2018/06/18 | 2,993 | 3,150 | 2,990 | 3,145 | +152 | +5.1% | 25,900 |
| 2018/06/15 | 2,957 | 3,000 | 2,957 | 2,993 | +44 | +1.5% | 10,200 |
| 2018/06/14 | 2,986 | 2,990 | 2,940 | 2,949 | -35 | -1.2% | 9,700 |
| 2018/06/13 | 2,914 | 2,984 | 2,905 | 2,984 | +76 | +2.6% | 15,000 |
| 2018/06/12 | 2,885 | 2,918 | 2,862 | 2,908 | +20 | +0.7% | 9,200 |
| 2018/06/11 | 2,863 | 2,890 | 2,855 | 2,888 | +25 | +0.9% | 5,100 |
| 2018/06/08 | 2,836 | 2,874 | 2,836 | 2,863 | -23 | -0.8% | 5,900 |
| 2018/06/07 | 2,797 | 2,887 | 2,797 | 2,886 | +110 | +4% | 12,900 |
| 2018/06/06 | 2,782 | 2,797 | 2,760 | 2,776 | -17 | -0.6% | 5,300 |
| 2018/06/05 | 2,777 | 2,815 | 2,730 | 2,793 | +15 | +0.5% | 10,400 |
| 2018/06/04 | 2,802 | 2,802 | 2,777 | 2,778 | -24 | -0.9% | 15,600 |
1701～
1750
件表示中 / 4933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 | 217,600円 | +13.1% | +14.3% | 2.76% | 14.22倍 | 3.05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 |
| ＰＲＴＩＭＥＳ | 272,900円 | +15.0% | +67.4% | 0.48% | 17.36倍 | 5.39倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| トヨクモ | 340,500円 | +46.2% | +20.5% | 0.59% | 33.92倍 | 12.27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 |
| ｅＷｅＬＬ | 236,700円 | +30.3% | +31.7% | 0.63% | 34.48倍 | 14.89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 |
| フリービット | 155,100円 | +9.0% | +10.3% | 2.64% | 9.65倍 | 5.21倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
