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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,384.5 | 1,384.5 | 1,365 | 1,365 | -23 | -1.7% | 1,200 |
| 2015/07/23 | 1,381.5 | 1,388 | 1,377.5 | 1,388 | +12.5 | +0.9% | 1,600 |
| 2015/07/22 | 1,390 | 1,390 | 1,375.5 | 1,375.5 | -15 | -1.1% | 3,600 |
| 2015/07/21 | 1,375 | 1,392 | 1,375 | 1,390.5 | +15.5 | +1.1% | 4,600 |
| 2015/07/17 | 1,342.5 | 1,375 | 1,342.5 | 1,375 | +34 | +2.5% | 3,200 |
| 2015/07/16 | 1,332.5 | 1,360 | 1,332.5 | 1,341 | +8.5 | +0.6% | 2,400 |
| 2015/07/15 | 1,317.5 | 1,339.5 | 1,313 | 1,332.5 | +22.5 | +1.7% | 2,800 |
| 2015/07/14 | 1,325.5 | 1,350 | 1,300 | 1,310 | -15 | -1.1% | 8,000 |
| 2015/07/13 | 1,297.5 | 1,325 | 1,280 | 1,325 | +27.5 | +2.1% | 14,200 |
| 2015/07/10 | 1,348 | 1,348 | 1,252.5 | 1,297.5 | -50.5 | -3.7% | 19,000 |
| 2015/07/09 | 1,312.5 | 1,348 | 1,290 | 1,348 | -14.5 | -1.1% | 10,600 |
| 2015/07/08 | 1,410 | 1,410 | 1,350.5 | 1,362.5 | -30 | -2.2% | 7,000 |
| 2015/07/07 | 1,405 | 1,414 | 1,392.5 | 1,392.5 | -1.5 | -0.1% | 3,000 |
| 2015/07/06 | 1,350 | 1,394 | 1,350 | 1,394 | +11.5 | +0.8% | 12,200 |
| 2015/07/03 | 1,383 | 1,391.5 | 1,382.5 | 1,382.5 | ±0 | ±0% | 5,400 |
| 2015/07/02 | 1,399.5 | 1,399.5 | 1,378 | 1,382.5 | +4.5 | +0.3% | 5,600 |
| 2015/07/01 | 1,368.5 | 1,400 | 1,368.5 | 1,378 | +11.5 | +0.8% | 8,400 |
| 2015/06/30 | 1,352.5 | 1,367.5 | 1,352.5 | 1,366.5 | +14 | +1% | 2,400 |
| 2015/06/29 | 1,327.5 | 1,352.5 | 1,302.5 | 1,352.5 | ±0 | ±0% | 14,000 |
| 2015/06/26 | 1,368.5 | 1,368.5 | 1,342.5 | 1,352.5 | -28 | -2% | 6,800 |
| 2015/06/25 | 1,382.5 | 1,406.5 | 1,380.5 | 1,380.5 | -27 | -1.9% | 17,200 |
| 2015/06/24 | 1,425 | 1,449.5 | 1,386.5 | 1,407.5 | +31 | +2.3% | 25,000 |
| 2015/06/23 | 1,330 | 1,376.5 | 1,330 | 1,376.5 | +80 | +6.2% | 21,800 |
| 2015/06/22 | 1,258 | 1,314.5 | 1,258 | 1,296.5 | +26 | +2% | 5,600 |
| 2015/06/19 | 1,244.5 | 1,280 | 1,231.5 | 1,270.5 | +28 | +2.3% | 12,200 |
| 2015/06/18 | 1,250 | 1,250 | 1,240 | 1,242.5 | -22.5 | -1.8% | 7,400 |
| 2015/06/17 | 1,276 | 1,276 | 1,260 | 1,265 | -11 | -0.9% | 1,200 |
| 2015/06/16 | 1,274 | 1,276 | 1,270.5 | 1,276 | +11.5 | +0.9% | 4,200 |
| 2015/06/15 | 1,238.5 | 1,269 | 1,219 | 1,264.5 | +49 | +4% | 11,200 |
| 2015/06/12 | 1,220 | 1,224.5 | 1,214.5 | 1,215.5 | -4.5 | -0.4% | 3,400 |
| 2015/06/11 | 1,224 | 1,229 | 1,213 | 1,220 | ±0 | ±0% | 7,400 |
| 2015/06/10 | 1,235 | 1,240 | 1,220 | 1,220 | -15 | -1.2% | 7,200 |
| 2015/06/09 | 1,249.5 | 1,249.5 | 1,235 | 1,235 | -14.5 | -1.2% | 3,200 |
| 2015/06/08 | 1,246 | 1,271.5 | 1,245.5 | 1,249.5 | +6.5 | +0.5% | 3,400 |
| 2015/06/05 | 1,246.5 | 1,246.5 | 1,243 | 1,243 | -17 | -1.3% | 800 |
| 2015/06/04 | 1,262 | 1,298.5 | 1,246.5 | 1,260 | -2 | -0.2% | 14,400 |
| 2015/06/03 | 1,229 | 1,262 | 1,229 | 1,262 | +21.5 | +1.7% | 3,000 |
| 2015/06/02 | 1,275 | 1,282.5 | 1,240.5 | 1,240.5 | -9.5 | -0.8% | 10,000 |
| 2015/06/01 | 1,233 | 1,275 | 1,233 | 1,250 | +17 | +1.4% | 15,800 |
| 2015/05/29 | 1,228.5 | 1,251 | 1,228.5 | 1,233 | +6.5 | +0.5% | 4,200 |
| 2015/05/28 | 1,200 | 1,230 | 1,196 | 1,226.5 | +32 | +2.7% | 10,200 |
| 2015/05/27 | 1,196.5 | 1,200 | 1,175 | 1,194.5 | -18 | -1.5% | 17,800 |
| 2015/05/26 | 1,252.5 | 1,252.5 | 1,212.5 | 1,212.5 | -37 | -3% | 12,400 |
| 2015/05/25 | 1,250.5 | 1,250.5 | 1,240 | 1,249.5 | +9.5 | +0.8% | 9,000 |
| 2015/05/22 | 1,221 | 1,240.5 | 1,209.5 | 1,240 | +19.5 | +1.6% | 2,000 |
| 2015/05/21 | 1,245.5 | 1,252 | 1,207.5 | 1,220.5 | -32.5 | -2.6% | 10,400 |
| 2015/05/20 | 1,279 | 1,279 | 1,237.5 | 1,253 | -20.5 | -1.6% | 14,400 |
| 2015/05/19 | 1,274 | 1,325 | 1,220.5 | 1,273.5 | +60 | +4.9% | 51,600 |
| 2015/05/18 | 1,170 | 1,213.5 | 1,170 | 1,213.5 | +81 | +7.2% | 43,200 |
| 2015/05/15 | 1,145 | 1,145 | 1,125.5 | 1,132.5 | +1 | +0.1% | 4,400 |
2451～
2500
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
