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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 972.5 | 975 | 935 | 937.5 | -40 | -4.1% | 6,000 |
| 2006/05/22 | 1,002.5 | 1,030 | 977.5 | 977.5 | +2.5 | +0.3% | 17,200 |
| 2006/05/19 | 900 | 1,025 | 900 | 975 | +60 | +6.6% | 22,800 |
| 2006/05/18 | 912.5 | 917.5 | 897.5 | 915 | ±0 | ±0% | 7,600 |
| 2006/05/17 | 927.5 | 937.5 | 912.5 | 915 | -22.5 | -2.4% | 12,000 |
| 2006/05/16 | 945 | 945 | 937.5 | 937.5 | -12.5 | -1.3% | 1,600 |
| 2006/05/15 | 947.5 | 952.5 | 947.5 | 950 | +12.5 | +1.3% | 6,400 |
| 2006/05/12 | 937.5 | 950 | 925 | 937.5 | -7.5 | -0.8% | 13,600 |
| 2006/05/11 | 962.5 | 962.5 | 940 | 945 | -15 | -1.6% | 6,800 |
| 2006/05/10 | 977.5 | 977.5 | 960 | 960 | +2.5 | +0.3% | 800 |
| 2006/05/09 | 957.5 | 957.5 | 957.5 | 957.5 | ±0 | ±0% | 1,600 |
| 2006/05/08 | 955 | 957.5 | 955 | 957.5 | +5 | +0.5% | 3,600 |
| 2006/05/02 | 950 | 960 | 950 | 952.5 | +2.5 | +0.3% | 5,600 |
| 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 |
4701～
4750
件表示中 / 4933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 | 220,600円 | +13.1% | +14.3% | 2.72% | 14.42倍 | 3.09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 | 282,400円 | +15.0% | +67.4% | 0.47% | 17.96倍 | 5.58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 |
| トヨクモ | 342,000円 | +46.2% | +20.5% | 0.58% | 34.07倍 | 12.32倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ｅＷｅＬＬ | 238,500円 | +30.3% | +31.7% | 0.63% | 34.74倍 | 15.00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 |
| フリービット | 153,300円 | +9.0% | +10.3% | 2.67% | 9.54倍 | 5.15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 |
市場注目の銘柄
チャート関連のコラム
