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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,616 | 1,629 | 1,603 | 1,627 | +28 | +1.8% | 31,400 |
| 2024/06/21 | 1,605 | 1,622 | 1,585 | 1,599 | -6 | -0.4% | 19,600 |
| 2024/06/20 | 1,605 | 1,624 | 1,582 | 1,605 | +1 | +0.1% | 31,900 |
| 2024/06/19 | 1,595 | 1,604 | 1,578 | 1,604 | +22 | +1.4% | 19,200 |
| 2024/06/18 | 1,546 | 1,592 | 1,546 | 1,582 | +45 | +2.9% | 37,500 |
| 2024/06/17 | 1,531 | 1,543 | 1,522 | 1,537 | -5 | -0.3% | 21,700 |
| 2024/06/14 | 1,525 | 1,547 | 1,521 | 1,542 | +16 | +1% | 23,100 |
| 2024/06/13 | 1,548 | 1,548 | 1,525 | 1,526 | -5 | -0.3% | 12,500 |
| 2024/06/12 | 1,536 | 1,537 | 1,521 | 1,531 | -2 | -0.1% | 12,300 |
| 2024/06/11 | 1,545 | 1,545 | 1,530 | 1,533 | -18 | -1.2% | 10,900 |
| 2024/06/10 | 1,531 | 1,562 | 1,530 | 1,551 | +19 | +1.2% | 13,900 |
| 2024/06/07 | 1,531 | 1,542 | 1,530 | 1,532 | -13 | -0.8% | 14,100 |
| 2024/06/06 | 1,550 | 1,561 | 1,545 | 1,545 | -9 | -0.6% | 18,100 |
| 2024/06/05 | 1,552 | 1,562 | 1,550 | 1,554 | -5 | -0.3% | 9,400 |
| 2024/06/04 | 1,554 | 1,566 | 1,545 | 1,559 | +5 | +0.3% | 16,700 |
| 2024/06/03 | 1,574 | 1,574 | 1,548 | 1,554 | -6 | -0.4% | 11,800 |
| 2024/05/31 | 1,535 | 1,560 | 1,535 | 1,560 | +25 | +1.6% | 17,600 |
| 2024/05/30 | 1,510 | 1,537 | 1,507 | 1,535 | +15 | +1% | 16,000 |
| 2024/05/29 | 1,553 | 1,554 | 1,520 | 1,520 | -33 | -2.1% | 18,200 |
| 2024/05/28 | 1,558 | 1,560 | 1,539 | 1,553 | -2 | -0.1% | 21,800 |
| 2024/05/27 | 1,541 | 1,555 | 1,536 | 1,555 | +22 | +1.4% | 6,700 |
| 2024/05/24 | 1,520 | 1,553 | 1,515 | 1,533 | -6 | -0.4% | 39,400 |
| 2024/05/23 | 1,555 | 1,555 | 1,521 | 1,539 | -20 | -1.3% | 15,000 |
| 2024/05/22 | 1,568 | 1,572 | 1,552 | 1,559 | -9 | -0.6% | 9,300 |
| 2024/05/21 | 1,578 | 1,591 | 1,566 | 1,568 | +1 | +0.1% | 20,600 |
| 2024/05/20 | 1,550 | 1,578 | 1,550 | 1,567 | +19 | +1.2% | 10,400 |
| 2024/05/17 | 1,542 | 1,559 | 1,527 | 1,548 | +6 | +0.4% | 13,000 |
| 2024/05/16 | 1,543 | 1,545 | 1,525 | 1,542 | -5 | -0.3% | 13,000 |
| 2024/05/15 | 1,579 | 1,589 | 1,547 | 1,547 | -31 | -2% | 14,700 |
| 2024/05/14 | 1,582 | 1,587 | 1,555 | 1,578 | -2 | -0.1% | 17,100 |
| 2024/05/13 | 1,561 | 1,580 | 1,541 | 1,580 | +37 | +2.4% | 29,100 |
| 2024/05/10 | 1,545 | 1,565 | 1,535 | 1,543 | +4 | +0.3% | 33,300 |
| 2024/05/09 | 1,570 | 1,578 | 1,521 | 1,539 | +58 | +3.9% | 105,600 |
| 2024/05/08 | 1,551 | 1,558 | 1,481 | 1,481 | -78 | -5% | 77,000 |
| 2024/05/07 | 1,547 | 1,559 | 1,532 | 1,559 | +42 | +2.8% | 30,900 |
| 2024/05/02 | 1,529 | 1,540 | 1,507 | 1,517 | -7 | -0.5% | 17,500 |
| 2024/05/01 | 1,554 | 1,554 | 1,511 | 1,524 | -51 | -3.2% | 25,700 |
| 2024/04/30 | 1,545 | 1,575 | 1,543 | 1,575 | +32 | +2.1% | 31,500 |
| 2024/04/26 | 1,526 | 1,558 | 1,518 | 1,543 | +17 | +1.1% | 21,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,515 | 1,526 | -8 | -0.5% | 17,800 |
| 2024/04/24 | 1,540 | 1,540 | 1,521 | 1,534 | +13 | +0.9% | 13,900 |
| 2024/04/23 | 1,518 | 1,530 | 1,509 | 1,521 | +3 | +0.2% | 11,100 |
| 2024/04/22 | 1,505 | 1,522 | 1,504 | 1,518 | +37 | +2.5% | 12,500 |
| 2024/04/19 | 1,520 | 1,522 | 1,464 | 1,481 | -41 | -2.7% | 35,700 |
| 2024/04/18 | 1,500 | 1,525 | 1,500 | 1,522 | +12 | +0.8% | 15,100 |
| 2024/04/17 | 1,510 | 1,531 | 1,496 | 1,510 | -3 | -0.2% | 21,700 |
| 2024/04/16 | 1,527 | 1,542 | 1,510 | 1,513 | -21 | -1.4% | 41,500 |
| 2024/04/15 | 1,529 | 1,552 | 1,510 | 1,534 | -8 | -0.5% | 19,700 |
| 2024/04/12 | 1,544 | 1,555 | 1,525 | 1,542 | +11 | +0.7% | 26,100 |
| 2024/04/11 | 1,521 | 1,540 | 1,512 | 1,531 | ±0 | ±0% | 14,600 |
301～
350
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
