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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 2015/05/14 | 1,144.5 | 1,144.5 | 1,126 | 1,131.5 | -13.5 | -1.2% | 3,000 |
| 2015/05/13 | 1,138.5 | 1,145 | 1,127.5 | 1,145 | ±0 | ±0% | 9,400 |
| 2015/05/12 | 1,139.5 | 1,166 | 1,132.5 | 1,145 | +66 | +6.1% | 52,200 |
| 2015/05/11 | 1,065 | 1,079 | 1,065 | 1,079 | +29 | +2.8% | 4,600 |
| 2015/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,400 |
| 2015/05/07 | 1,085 | 1,085 | 1,035 | 1,050 | +14.5 | +1.4% | 2,800 |
| 2015/05/01 | 1,057 | 1,057 | 1,035.5 | 1,035.5 | -21.5 | -2% | 2,400 |
| 2015/04/30 | 1,082 | 1,086 | 1,057 | 1,057 | -25 | -2.3% | 2,000 |
| 2015/04/28 | 1,063 | 1,082 | 1,063 | 1,082 | +19 | +1.8% | 600 |
| 2015/04/27 | 1,063.5 | 1,070 | 1,063 | 1,063 | ±0 | ±0% | 16,000 |
| 2015/04/24 | 1,070 | 1,070 | 1,063 | 1,063 | -4.5 | -0.4% | 5,000 |
| 2015/04/23 | 1,075 | 1,075 | 1,067.5 | 1,067.5 | -25 | -2.3% | 1,600 |
| 2015/04/22 | 1,077.5 | 1,092.5 | 1,077.5 | 1,092.5 | +16.5 | +1.5% | 4,000 |
| 2015/04/21 | 1,075 | 1,076 | 1,075 | 1,076 | +13.5 | +1.3% | 2,000 |
| 2015/04/20 | 1,082 | 1,082 | 1,062.5 | 1,062.5 | -20 | -1.8% | 2,600 |
| 2015/04/17 | 1,070 | 1,084 | 1,070 | 1,082.5 | +17.5 | +1.6% | 7,000 |
| 2015/04/16 | 1,060 | 1,071 | 1,060 | 1,065 | ±0 | ±0% | 6,800 |
| 2015/04/15 | 1,050 | 1,071.5 | 1,050 | 1,065 | +15 | +1.4% | 2,200 |
2501～
2550
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
