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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,212.5 | 1,213.5 | 1,200 | 1,200 | +1.5 | +0.1% | 1,600 |
| 2015/12/04 | 1,195.5 | 1,215 | 1,195.5 | 1,198.5 | -16.5 | -1.4% | 12,400 |
| 2015/12/03 | 1,205 | 1,215 | 1,198 | 1,215 | +10 | +0.8% | 9,600 |
| 2015/12/02 | 1,185 | 1,205 | 1,179.5 | 1,205 | +7.5 | +0.6% | 14,800 |
| 2015/12/01 | 1,200.5 | 1,200.5 | 1,197.5 | 1,197.5 | +22 | +1.9% | 13,400 |
| 2015/11/30 | 1,177.5 | 1,177.5 | 1,175.5 | 1,175.5 | -2 | -0.2% | 9,600 |
| 2015/11/27 | 1,177.5 | 1,177.5 | 1,152.5 | 1,177.5 | +10.5 | +0.9% | 22,800 |
| 2015/11/26 | 1,160 | 1,167 | 1,158.5 | 1,167 | +22 | +1.9% | 12,600 |
| 2015/11/25 | 1,140 | 1,145 | 1,138 | 1,145 | -9.5 | -0.8% | 38,200 |
| 2015/11/24 | 1,164 | 1,168.5 | 1,141 | 1,154.5 | +3 | +0.3% | 19,200 |
| 2015/11/20 | 1,145 | 1,151.5 | 1,131 | 1,151.5 | ±0 | ±0% | 3,600 |
| 2015/11/19 | 1,126.5 | 1,151.5 | 1,126.5 | 1,151.5 | +25 | +2.2% | 800 |
| 2015/11/18 | 1,145.5 | 1,145.5 | 1,125 | 1,126.5 | -19 | -1.7% | 1,800 |
| 2015/11/17 | 1,131 | 1,172.5 | 1,131 | 1,145.5 | +15.5 | +1.4% | 2,600 |
| 2015/11/16 | 1,155 | 1,155 | 1,080 | 1,130 | -30 | -2.6% | 19,200 |
| 2015/11/13 | 1,190 | 1,190 | 1,140 | 1,160 | -30 | -2.5% | 6,800 |
| 2015/11/12 | 1,200 | 1,222.5 | 1,190 | 1,190 | -10 | -0.8% | 6,400 |
| 2015/11/11 | 1,185.5 | 1,202.5 | 1,180.5 | 1,200 | +6.5 | +0.5% | 10,600 |
| 2015/11/10 | 1,188.5 | 1,202.5 | 1,180 | 1,193.5 | +10 | +0.8% | 17,600 |
| 2015/11/09 | 1,177.5 | 1,202 | 1,168.5 | 1,183.5 | +52.5 | +4.6% | 26,800 |
| 2015/11/06 | 1,134 | 1,140 | 1,128 | 1,131 | +31 | +2.8% | 8,200 |
| 2015/11/05 | 1,070 | 1,100 | 1,070 | 1,100 | +32.5 | +3% | 6,200 |
| 2015/11/04 | 1,075 | 1,117.5 | 1,067.5 | 1,067.5 | -1.5 | -0.1% | 11,800 |
| 2015/11/02 | 1,107.5 | 1,107.5 | 1,068 | 1,069 | +61.5 | +6.1% | 17,200 |
| 2015/10/30 | 1,004.5 | 1,009.5 | 1,004.5 | 1,007.5 | +8 | +0.8% | 2,600 |
| 2015/10/29 | 1,000 | 1,000.5 | 993 | 999.5 | -0.5 | -0.1% | 4,000 |
| 2015/10/28 | 985.5 | 1,000 | 985.5 | 1,000 | +15 | +1.5% | 1,000 |
| 2015/10/27 | 1,024 | 1,024 | 959.5 | 985 | -15 | -1.5% | 12,000 |
| 2015/10/26 | 980 | 1,000 | 980 | 1,000 | +22.5 | +2.3% | 11,600 |
| 2015/10/23 | 968.5 | 977.5 | 967.5 | 977.5 | +10 | +1% | 30,200 |
| 2015/10/22 | 967.5 | 969 | 962.5 | 967.5 | +11 | +1.2% | 2,200 |
| 2015/10/21 | 952.5 | 956.5 | 952.5 | 956.5 | +9.5 | +1% | 1,000 |
| 2015/10/20 | 950 | 951 | 947 | 947 | -5 | -0.5% | 1,600 |
| 2015/10/19 | 951.5 | 954.5 | 951.5 | 952 | +0.5 | +0.1% | 1,800 |
| 2015/10/16 | 965 | 965 | 950 | 951.5 | -1 | -0.1% | 2,800 |
| 2015/10/15 | 949 | 955 | 949 | 952.5 | +2.5 | +0.3% | 1,000 |
| 2015/10/14 | 969.5 | 969.5 | 949 | 950 | -14.5 | -1.5% | 5,600 |
| 2015/10/13 | 979.5 | 982 | 962.5 | 964.5 | +4.5 | +0.5% | 3,400 |
| 2015/10/09 | 948 | 960 | 948 | 960 | +12 | +1.3% | 1,400 |
| 2015/10/08 | 950.5 | 950.5 | 947.5 | 948 | -2.5 | -0.3% | 2,200 |
| 2015/10/07 | 965.5 | 965.5 | 946 | 950.5 | -2 | -0.2% | 7,200 |
| 2015/10/06 | 966.5 | 966.5 | 952.5 | 952.5 | +4 | +0.4% | 4,800 |
| 2015/10/05 | 950 | 957.5 | 947.5 | 948.5 | +6 | +0.6% | 4,000 |
| 2015/10/02 | 916 | 942.5 | 916 | 942.5 | +6.5 | +0.7% | 800 |
| 2015/10/01 | 934 | 936 | 934 | 936 | +22 | +2.4% | 1,800 |
| 2015/09/30 | 932 | 932 | 912 | 914 | +2 | +0.2% | 1,800 |
| 2015/09/29 | 935.5 | 935.5 | 907.5 | 912 | -32.5 | -3.4% | 5,000 |
| 2015/09/28 | 920 | 944.5 | 920 | 944.5 | +24.5 | +2.7% | 23,200 |
| 2015/09/25 | 920 | 920 | 920 | 920 | ±0 | ±0% | 2,600 |
| 2015/09/24 | 924.5 | 933.5 | 920 | 920 | -4.5 | -0.5% | 4,400 |
2301～
2350
件表示中 / 4874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 | 182,500円 | +13.1% | +14.3% | 3.29% | 11.93倍 | 2.56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 |
| アイネット | 201,100円 | +4.6% | -14.8% | 2.78% | 13.95倍 | 1.65倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| エヌアイデイ | 233,100円 | +6.3% | +1.4% | 1.20% | 11.68倍 | 1.25倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| マークラインズ | 229,500円 | +16.9% | +10.0% | 2.27% | 17.75倍 | 4.59倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＰＲＴＩＭＥＳ | 223,500円 | +15.0% | +67.4% | 0.59% | 14.20倍 | 4.41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 |
市場注目の銘柄
チャート関連のコラム
