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 |
|---|---|---|---|---|---|---|---|
| 2015/12/21 | 1,240.5 | 1,240.5 | 1,239 | 1,239 | -1.5 | -0.1% | 1,000 |
| 2015/12/18 | 1,236.5 | 1,259 | 1,225 | 1,240.5 | -15 | -1.2% | 7,000 |
| 2015/12/17 | 1,247 | 1,281 | 1,244 | 1,255.5 | +29 | +2.4% | 7,600 |
| 2015/12/16 | 1,215 | 1,244.5 | 1,206 | 1,226.5 | +24 | +2% | 37,800 |
| 2015/12/15 | 1,215 | 1,215 | 1,200 | 1,202.5 | +9.5 | +0.8% | 26,200 |
| 2015/12/14 | 1,190 | 1,193 | 1,185 | 1,193 | -22 | -1.8% | 1,400 |
| 2015/12/11 | 1,215 | 1,215 | 1,202 | 1,215 | +25 | +2.1% | 24,600 |
| 2015/12/10 | 1,185 | 1,213 | 1,180 | 1,190 | -7 | -0.6% | 8,200 |
| 2015/12/09 | 1,215 | 1,222 | 1,186 | 1,197 | -13 | -1.1% | 15,800 |
| 2015/12/08 | 1,213.5 | 1,215 | 1,185 | 1,210 | +10 | +0.8% | 10,800 |
| 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 |
2351～
2400
件表示中 / 4934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 | 216,500円 | +13.1% | +14.3% | 2.77% | 14.15倍 | 3.04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 | 272,100円 | +15.0% | +67.4% | 0.49% | 17.30倍 | 5.38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 |
| フリービット | 155,800円 | +9.0% | +10.3% | 2.63% | 9.70倍 | 5.24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 |
| ｅＷｅＬＬ | 237,000円 | +30.3% | +31.7% | 0.63% | 34.52倍 | 14.90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 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
