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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 1,275 | 1,276 | 1,255 | 1,271 | -4 | -0.3% | 13,600 |
| 2016/07/05 | 1,267 | 1,275 | 1,266 | 1,275 | +10 | +0.8% | 6,400 |
| 2016/07/04 | 1,265 | 1,274 | 1,259 | 1,265 | +12 | +1% | 7,800 |
| 2016/07/01 | 1,250 | 1,271 | 1,249 | 1,253 | +8 | +0.6% | 8,300 |
| 2016/06/30 | 1,248 | 1,250 | 1,243 | 1,245 | +17 | +1.4% | 2,700 |
| 2016/06/29 | 1,240 | 1,245 | 1,225 | 1,228 | -3 | -0.2% | 5,200 |
| 2016/06/28 | 1,210 | 1,231 | 1,182 | 1,231 | +23 | +1.9% | 6,000 |
| 2016/06/27 | 1,185 | 1,219 | 1,182 | 1,208 | +47 | +4% | 10,000 |
| 2016/06/24 | 1,240 | 1,240 | 1,158 | 1,161 | -64 | -5.2% | 12,600 |
| 2016/06/23 | 1,244 | 1,244 | 1,225 | 1,225 | -3 | -0.2% | 2,200 |
| 2016/06/22 | 1,246 | 1,246 | 1,222 | 1,228 | -6 | -0.5% | 2,200 |
| 2016/06/21 | 1,240 | 1,240 | 1,219 | 1,234 | +16 | +1.3% | 2,900 |
| 2016/06/20 | 1,197 | 1,219 | 1,191 | 1,218 | +37 | +3.1% | 4,700 |
| 2016/06/17 | 1,163 | 1,188 | 1,163 | 1,181 | +18 | +1.5% | 3,100 |
| 2016/06/16 | 1,190 | 1,214 | 1,158 | 1,163 | -25 | -2.1% | 8,200 |
| 2016/06/15 | 1,200 | 1,219 | 1,188 | 1,188 | -24 | -2% | 13,400 |
| 2016/06/14 | 1,242 | 1,254 | 1,212 | 1,212 | -49 | -3.9% | 9,600 |
| 2016/06/13 | 1,280 | 1,280 | 1,249 | 1,261 | -24 | -1.9% | 9,600 |
| 2016/06/10 | 1,298 | 1,298 | 1,285 | 1,285 | -10 | -0.8% | 2,200 |
| 2016/06/09 | 1,304 | 1,304 | 1,289 | 1,295 | ±0 | ±0% | 2,100 |
| 2016/06/08 | 1,295 | 1,303 | 1,289 | 1,295 | +2 | +0.2% | 8,600 |
| 2016/06/07 | 1,295 | 1,295 | 1,284 | 1,293 | +11 | +0.9% | 4,100 |
| 2016/06/06 | 1,267 | 1,286 | 1,262 | 1,282 | +10 | +0.8% | 6,100 |
| 2016/06/03 | 1,298 | 1,298 | 1,270 | 1,272 | +11 | +0.9% | 8,600 |
| 2016/06/02 | 1,263 | 1,288 | 1,257 | 1,261 | -7 | -0.6% | 9,400 |
| 2016/06/01 | 1,273 | 1,279 | 1,268 | 1,268 | -5 | -0.4% | 2,400 |
| 2016/05/31 | 1,280 | 1,280 | 1,265 | 1,273 | +13 | +1% | 5,500 |
| 2016/05/30 | 1,278 | 1,278 | 1,251 | 1,260 | +9 | +0.7% | 6,200 |
| 2016/05/27 | 1,260 | 1,261 | 1,251 | 1,251 | -10 | -0.8% | 8,400 |
| 2016/05/26 | 1,281 | 1,285 | 1,255 | 1,261 | -19 | -1.5% | 8,700 |
| 2016/05/25 | 1,279 | 1,293 | 1,279 | 1,280 | +1 | +0.1% | 7,700 |
| 2016/05/24 | 1,280 | 1,289 | 1,272 | 1,279 | +4 | +0.3% | 4,600 |
| 2016/05/23 | 1,291 | 1,291 | 1,274 | 1,275 | +1 | +0.1% | 7,700 |
| 2016/05/20 | 1,270 | 1,274 | 1,270 | 1,274 | +4 | +0.3% | 1,300 |
| 2016/05/19 | 1,255 | 1,270 | 1,255 | 1,270 | +20 | +1.6% | 2,300 |
| 2016/05/18 | 1,289 | 1,289 | 1,250 | 1,250 | -39 | -3% | 5,300 |
| 2016/05/17 | 1,275 | 1,290 | 1,273 | 1,289 | +17 | +1.3% | 2,500 |
| 2016/05/16 | 1,309 | 1,310 | 1,271 | 1,272 | -24 | -1.9% | 6,600 |
| 2016/05/13 | 1,310 | 1,313 | 1,284 | 1,296 | -20 | -1.5% | 8,900 |
| 2016/05/12 | 1,300 | 1,335 | 1,300 | 1,316 | +39 | +3.1% | 23,400 |
| 2016/05/11 | 1,272 | 1,278 | 1,268 | 1,277 | +13 | +1% | 6,300 |
| 2016/05/10 | 1,274 | 1,274 | 1,254 | 1,264 | +10 | +0.8% | 3,800 |
| 2016/05/09 | 1,277 | 1,278 | 1,254 | 1,254 | +3 | +0.2% | 5,500 |
| 2016/05/06 | 1,245 | 1,254 | 1,242 | 1,251 | +16 | +1.3% | 3,200 |
| 2016/05/02 | 1,235 | 1,235 | 1,208 | 1,235 | -15 | -1.2% | 10,200 |
| 2016/04/28 | 1,264 | 1,265 | 1,250 | 1,250 | -8 | -0.6% | 6,100 |
| 2016/04/27 | 1,250 | 1,259 | 1,244 | 1,258 | +7 | +0.6% | 3,000 |
| 2016/04/26 | 1,284 | 1,284 | 1,250 | 1,251 | -28 | -2.2% | 7,400 |
| 2016/04/25 | 1,260 | 1,279 | 1,255 | 1,279 | +5 | +0.4% | 10,300 |
| 2016/04/22 | 1,264 | 1,274 | 1,241 | 1,274 | +7 | +0.6% | 11,000 |
2251～
2300
件表示中 / 4966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 | 217,400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 |
| ギフティ | 125,400円 | +49.7% | +38.8% | 1.04% | 28.64倍 | 4.64倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| マーベラス | 59,200円 | +25.2% | +11.1% | 2.03% | 25.62倍 | 1.37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 |
| バンクイノベ | 889,000円 | +2.8% | +2.8% | 0.00% | 44.17倍 | 7.15倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等展開。動画配信事業者向け制作注力。ＭＢＯで９月上場廃止 |
市場注目の銘柄
チャート関連のコラム
