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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,402 | 1,441 | 1,401 | 1,435 | +32 | +2.3% | 19,400 |
| 2024/11/18 | 1,428 | 1,445 | 1,402 | 1,403 | -21 | -1.5% | 18,400 |
| 2024/11/15 | 1,436 | 1,436 | 1,421 | 1,424 | -9 | -0.6% | 13,900 |
| 2024/11/14 | 1,462 | 1,467 | 1,433 | 1,433 | -37 | -2.5% | 10,200 |
| 2024/11/13 | 1,480 | 1,486 | 1,465 | 1,470 | -15 | -1% | 13,100 |
| 2024/11/12 | 1,509 | 1,524 | 1,485 | 1,485 | -10 | -0.7% | 19,900 |
| 2024/11/11 | 1,520 | 1,521 | 1,490 | 1,495 | -15 | -1% | 20,600 |
| 2024/11/08 | 1,510 | 1,537 | 1,510 | 1,510 | -24 | -1.6% | 50,100 |
| 2024/11/07 | 1,464 | 1,539 | 1,464 | 1,534 | +72 | +4.9% | 61,100 |
| 2024/11/06 | 1,450 | 1,470 | 1,450 | 1,462 | +15 | +1% | 15,300 |
| 2024/11/05 | 1,450 | 1,456 | 1,437 | 1,447 | +7 | +0.5% | 11,300 |
| 2024/11/01 | 1,431 | 1,457 | 1,427 | 1,440 | -7 | -0.5% | 15,900 |
| 2024/10/31 | 1,432 | 1,460 | 1,425 | 1,447 | +15 | +1% | 15,100 |
| 2024/10/30 | 1,423 | 1,451 | 1,399 | 1,432 | +39 | +2.8% | 66,000 |
| 2024/10/29 | 1,375 | 1,403 | 1,361 | 1,393 | +34 | +2.5% | 14,400 |
| 2024/10/28 | 1,330 | 1,375 | 1,330 | 1,359 | +18 | +1.3% | 15,100 |
| 2024/10/25 | 1,372 | 1,372 | 1,331 | 1,341 | -31 | -2.3% | 16,800 |
| 2024/10/24 | 1,360 | 1,378 | 1,341 | 1,372 | -3 | -0.2% | 20,900 |
| 2024/10/23 | 1,404 | 1,405 | 1,375 | 1,375 | -29 | -2.1% | 19,500 |
| 2024/10/22 | 1,439 | 1,439 | 1,403 | 1,404 | -35 | -2.4% | 14,700 |
| 2024/10/21 | 1,416 | 1,439 | 1,416 | 1,439 | +23 | +1.6% | 6,800 |
| 2024/10/18 | 1,423 | 1,423 | 1,414 | 1,416 | +4 | +0.3% | 7,700 |
| 2024/10/17 | 1,405 | 1,418 | 1,400 | 1,412 | +6 | +0.4% | 10,100 |
| 2024/10/16 | 1,420 | 1,435 | 1,406 | 1,406 | -15 | -1.1% | 10,600 |
| 2024/10/15 | 1,417 | 1,430 | 1,407 | 1,421 | +4 | +0.3% | 15,100 |
| 2024/10/11 | 1,420 | 1,422 | 1,412 | 1,417 | -3 | -0.2% | 10,300 |
| 2024/10/10 | 1,437 | 1,440 | 1,420 | 1,420 | -16 | -1.1% | 7,700 |
| 2024/10/09 | 1,457 | 1,457 | 1,433 | 1,436 | +7 | +0.5% | 10,300 |
| 2024/10/08 | 1,451 | 1,451 | 1,425 | 1,429 | -42 | -2.9% | 19,000 |
| 2024/10/07 | 1,467 | 1,485 | 1,463 | 1,471 | +34 | +2.4% | 27,200 |
| 2024/10/04 | 1,439 | 1,448 | 1,431 | 1,437 | +20 | +1.4% | 18,000 |
| 2024/10/03 | 1,417 | 1,441 | 1,417 | 1,417 | +16 | +1.1% | 15,200 |
| 2024/10/02 | 1,422 | 1,435 | 1,399 | 1,401 | -32 | -2.2% | 25,600 |
| 2024/10/01 | 1,428 | 1,436 | 1,413 | 1,433 | +13 | +0.9% | 18,900 |
| 2024/09/30 | 1,458 | 1,462 | 1,411 | 1,420 | -68 | -4.6% | 32,100 |
| 2024/09/27 | 1,511 | 1,511 | 1,472 | 1,488 | +11 | +0.7% | 170,800 |
| 2024/09/26 | 1,453 | 1,479 | 1,446 | 1,477 | +14 | +1% | 305,900 |
| 2024/09/25 | 1,487 | 1,487 | 1,452 | 1,463 | -24 | -1.6% | 45,600 |
| 2024/09/24 | 1,491 | 1,494 | 1,469 | 1,487 | +9 | +0.6% | 38,600 |
| 2024/09/20 | 1,500 | 1,504 | 1,467 | 1,478 | -6 | -0.4% | 44,600 |
| 2024/09/19 | 1,473 | 1,494 | 1,471 | 1,484 | +31 | +2.1% | 36,300 |
| 2024/09/18 | 1,442 | 1,453 | 1,428 | 1,453 | +22 | +1.5% | 33,700 |
| 2024/09/17 | 1,454 | 1,467 | 1,413 | 1,431 | -15 | -1% | 41,900 |
| 2024/09/13 | 1,473 | 1,476 | 1,440 | 1,446 | -22 | -1.5% | 32,700 |
| 2024/09/12 | 1,460 | 1,491 | 1,458 | 1,468 | +33 | +2.3% | 44,900 |
| 2024/09/11 | 1,442 | 1,459 | 1,417 | 1,435 | -10 | -0.7% | 36,600 |
| 2024/09/10 | 1,437 | 1,467 | 1,427 | 1,445 | +14 | +1% | 29,300 |
| 2024/09/09 | 1,398 | 1,434 | 1,392 | 1,431 | +3 | +0.2% | 44,200 |
| 2024/09/06 | 1,437 | 1,463 | 1,423 | 1,428 | -4 | -0.3% | 116,400 |
| 2024/09/05 | 1,425 | 1,465 | 1,421 | 1,432 | +1 | +0.1% | 90,600 |
201～
250
件表示中 / 4962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 | 219,000円 | +13.1% | +14.3% | 2.74% | 14.33倍 | 3.08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 |
| 構造計画 | 341,000円 | +11.7% | +10.0% | 2.64% | 15.66倍 | 3.57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 |
| ギフティ | 125,000円 | +49.7% | +38.8% | 1.04% | 28.55倍 | 4.62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 | 57,900円 | +25.2% | +11.1% | 2.07% | 25.05倍 | 1.34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 |
| 電算シスＨＤ | 330,500円 | +10.2% | +39.3% | 2.42% | 13.96倍 | 1.54倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
市場注目の銘柄
チャート関連のコラム
