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 |
|---|---|---|---|---|---|---|---|
| 2006/05/01 | 947.5 | 950 | 947.5 | 950 | +5 | +0.5% | 1,200 |
| 2006/04/28 | 950 | 950 | 937.5 | 945 | -5 | -0.5% | 15,600 |
| 2006/04/27 | 960 | 962.5 | 950 | 950 | -12.5 | -1.3% | 6,000 |
| 2006/04/26 | 970 | 972.5 | 962.5 | 962.5 | +7.5 | +0.8% | 5,600 |
| 2006/04/25 | 955 | 962.5 | 952.5 | 955 | ±0 | ±0% | 4,000 |
| 2006/04/24 | 962.5 | 962.5 | 945 | 955 | -7.5 | -0.8% | 5,600 |
| 2006/04/21 | 1,000 | 1,000 | 962.5 | 962.5 | -50 | -4.9% | 10,800 |
| 2006/04/20 | 1,005 | 1,012.5 | 1,002.5 | 1,012.5 | ±0 | ±0% | 6,000 |
| 2006/04/19 | 1,002.5 | 1,015 | 1,002.5 | 1,012.5 | +10 | +1% | 6,000 |
| 2006/04/18 | 1,000 | 1,002.5 | 997.5 | 1,002.5 | +2.5 | +0.3% | 11,600 |
| 2006/04/17 | 1,022.5 | 1,025 | 1,000 | 1,000 | -20 | -2% | 12,400 |
| 2006/04/14 | 1,010 | 1,020 | 1,010 | 1,020 | +7.5 | +0.7% | 3,600 |
| 2006/04/13 | 1,012.5 | 1,012.5 | 1,012.5 | 1,012.5 | +7.5 | +0.7% | 4,800 |
| 2006/04/12 | 1,012.5 | 1,012.5 | 1,000 | 1,005 | -5 | -0.5% | 1,600 |
| 2006/04/11 | 1,012.5 | 1,012.5 | 1,010 | 1,010 | -2.5 | -0.2% | 1,200 |
| 2006/04/10 | 1,025 | 1,027.5 | 1,012.5 | 1,012.5 | -15 | -1.5% | 8,400 |
| 2006/04/07 | 1,025 | 1,027.5 | 1,015 | 1,027.5 | +5 | +0.5% | 2,800 |
| 2006/04/06 | 1,010 | 1,025 | 1,005 | 1,022.5 | +15 | +1.5% | 14,000 |
| 2006/04/05 | 1,015 | 1,042.5 | 1,002.5 | 1,007.5 | -5 | -0.5% | 14,400 |
| 2006/04/04 | 1,005 | 1,017.5 | 1,005 | 1,012.5 | +5 | +0.5% | 9,200 |
| 2006/04/03 | 1,002.5 | 1,022.5 | 997.5 | 1,007.5 | +7.5 | +0.8% | 9,200 |
| 2006/03/31 | 1,000 | 1,000 | 977.5 | 1,000 | +2.5 | +0.3% | 10,000 |
| 2006/03/30 | 1,000 | 1,012.5 | 997.5 | 997.5 | +2.5 | +0.3% | 22,400 |
| 2006/03/29 | 995 | 1,000 | 987.5 | 995 | -2.5 | -0.3% | 13,200 |
| 2006/03/28 | 1,000 | 1,000 | 997.5 | 997.5 | +2.5 | +0.3% | 2,000 |
| 2006/03/27 | 1,012.5 | 1,025 | 995 | 995 | -17.5 | -1.7% | 4,400 |
| 2006/03/24 | 1,012.5 | 1,015 | 1,000 | 1,012.5 | +5 | +0.5% | 3,200 |
| 2006/03/23 | 1,000 | 1,007.5 | 995 | 1,007.5 | +17.5 | +1.8% | 2,800 |
| 2006/03/22 | 995 | 1,000 | 990 | 990 | +10 | +1% | 7,200 |
| 2006/03/20 | 975 | 1,002.5 | 975 | 980 | +5 | +0.5% | 4,000 |
| 2006/03/17 | 1,002.5 | 1,002.5 | 972.5 | 975 | -22.5 | -2.3% | 6,400 |
| 2006/03/16 | 1,000 | 1,000 | 997.5 | 997.5 | +7.5 | +0.8% | 4,000 |
| 2006/03/15 | 987.5 | 990 | 985 | 990 | +15 | +1.5% | 4,000 |
| 2006/03/14 | 987.5 | 987.5 | 972.5 | 975 | ±0 | ±0% | 4,800 |
| 2006/03/13 | 1,002.5 | 1,027.5 | 975 | 975 | -12.5 | -1.3% | 16,000 |
| 2006/03/10 | 1,002.5 | 1,002.5 | 987.5 | 987.5 | -12.5 | -1.3% | 4,800 |
| 2006/03/09 | 997.5 | 1,000 | 997.5 | 1,000 | +40 | +4.2% | 800 |
| 2006/03/08 | 1,000 | 1,000 | 960 | 960 | -40 | -4% | 6,000 |
| 2006/03/07 | 980 | 1,000 | 980 | 1,000 | +5 | +0.5% | 800 |
| 2006/03/06 | 975 | 995 | 975 | 995 | +10 | +1% | 8,000 |
| 2006/03/03 | 987.5 | 990 | 982.5 | 985 | -15 | -1.5% | 6,800 |
| 2006/03/02 | 1,022.5 | 1,025 | 1,000 | 1,000 | -12.5 | -1.2% | 3,600 |
| 2006/03/01 | 1,012.5 | 1,015 | 1,012.5 | 1,012.5 | -32.5 | -3.1% | 2,000 |
| 2006/02/28 | 1,047.5 | 1,050 | 1,042.5 | 1,045 | ±0 | ±0% | 8,400 |
| 2006/02/27 | 1,035 | 1,065 | 1,035 | 1,045 | +20 | +2% | 8,800 |
| 2006/02/24 | 1,000 | 1,027.5 | 1,000 | 1,025 | +25 | +2.5% | 11,600 |
| 2006/02/23 | 935 | 1,000 | 935 | 1,000 | +87.5 | +9.6% | 4,400 |
| 2006/02/22 | 925 | 927.5 | 877.5 | 912.5 | -12.5 | -1.4% | 9,600 |
| 2006/02/21 | 872.5 | 940 | 872.5 | 925 | +52.5 | +6% | 11,200 |
| 2006/02/20 | 925 | 927.5 | 872.5 | 872.5 | -57.5 | -6.2% | 19,600 |
4651～
4700
件表示中 / 4870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 | 175,900円 | +14.6% | +12.5% | 3.41% | 13.26倍 | 2.77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 |
| 東 名 | 196,000円 | +25.4% | +21.1% | 0.77% | 14.66倍 | 3.38倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| マーベラス | 46,700円 | -8.5% | -50.0% | 2.14% | 31.43倍 | 1.12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 |
| セゾンテクノ | 176,800円 | +6.9% | +105.2% | 5.09% | 19.10倍 | 2.05倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| 構造計画 | 255,100円 | - | - | 3.14% | 13.89倍 | 3.16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 |
市場注目の銘柄
チャート関連のコラム
