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 |
|---|---|---|---|---|---|---|---|
| 2006/02/17 | 980 | 982.5 | 922.5 | 930 | -67.5 | -6.8% | 38,000 |
| 2006/02/16 | 1,050 | 1,050 | 997.5 | 997.5 | -77.5 | -7.2% | 17,600 |
| 2006/02/15 | 1,035 | 1,077.5 | 1,035 | 1,075 | +47.5 | +4.6% | 4,800 |
| 2006/02/14 | 1,062.5 | 1,062.5 | 952.5 | 1,027.5 | -60 | -5.5% | 28,800 |
| 2006/02/13 | 1,177.5 | 1,177.5 | 1,082.5 | 1,087.5 | -90 | -7.6% | 24,000 |
| 2006/02/10 | 1,165 | 1,177.5 | 1,150 | 1,177.5 | +2.5 | +0.2% | 11,600 |
| 2006/02/09 | 1,175 | 1,175 | 1,167.5 | 1,175 | ±0 | ±0% | 4,800 |
| 2006/02/08 | 1,197.5 | 1,197.5 | 1,175 | 1,175 | -12.5 | -1.1% | 14,800 |
| 2006/02/07 | 1,165 | 1,197.5 | 1,165 | 1,187.5 | +25 | +2.2% | 9,600 |
| 2006/02/06 | 1,160 | 1,170 | 1,152.5 | 1,162.5 | +5 | +0.4% | 8,800 |
| 2006/02/03 | 1,170 | 1,172.5 | 1,137.5 | 1,157.5 | -17.5 | -1.5% | 12,400 |
| 2006/02/02 | 1,182.5 | 1,185 | 1,175 | 1,175 | -10 | -0.8% | 2,400 |
| 2006/02/01 | 1,220 | 1,222.5 | 1,182.5 | 1,185 | -37.5 | -3.1% | 4,800 |
| 2006/01/31 | 1,222.5 | 1,225 | 1,220 | 1,222.5 | +22.5 | +1.9% | 2,400 |
| 2006/01/30 | 1,175 | 1,227.5 | 1,175 | 1,200 | +37.5 | +3.2% | 18,400 |
| 2006/01/27 | 1,165 | 1,167.5 | 1,162.5 | 1,162.5 | +12.5 | +1.1% | 5,200 |
| 2006/01/26 | 1,150 | 1,162.5 | 1,147.5 | 1,150 | +12.5 | +1.1% | 3,600 |
| 2006/01/25 | 1,137.5 | 1,175 | 1,135 | 1,137.5 | +25 | +2.2% | 11,600 |
| 2006/01/24 | 1,072.5 | 1,117.5 | 1,072.5 | 1,112.5 | +37.5 | +3.5% | 3,600 |
| 2006/01/23 | 1,095 | 1,097.5 | 1,050 | 1,075 | -37.5 | -3.4% | 27,200 |
| 2006/01/20 | 1,192.5 | 1,195 | 1,112.5 | 1,112.5 | -82.5 | -6.9% | 33,600 |
| 2006/01/19 | 1,112.5 | 1,200 | 1,070 | 1,195 | +80 | +7.2% | 62,000 |
| 2006/01/18 | 1,220 | 1,222.5 | 1,012.5 | 1,115 | -135 | -10.8% | 80,000 |
| 2006/01/17 | 1,340 | 1,352.5 | 1,250 | 1,250 | -95 | -7.1% | 104,800 |
| 2006/01/16 | 1,290 | 1,370 | 1,287.5 | 1,345 | +70 | +5.5% | 95,600 |
| 2006/01/13 | 1,235 | 1,277.5 | 1,235 | 1,275 | +30 | +2.4% | 56,000 |
| 2006/01/12 | 1,250 | 1,252.5 | 1,235 | 1,245 | ±0 | ±0% | 26,400 |
| 2006/01/11 | 1,250 | 1,252.5 | 1,237.5 | 1,245 | -5 | -0.4% | 24,400 |
| 2006/01/10 | 1,245 | 1,262.5 | 1,245 | 1,250 | +2.5 | +0.2% | 25,200 |
| 2006/01/06 | 1,270 | 1,285 | 1,240 | 1,247.5 | -7.5 | -0.6% | 34,800 |
| 2006/01/05 | 1,230 | 1,320 | 1,230 | 1,255 | +40 | +3.3% | 149,200 |
| 2006/01/04 | 1,172.5 | 1,225 | 1,172.5 | 1,215 | +55 | +4.7% | 52,800 |
| 2005/12/30 | 1,185 | 1,192.5 | 1,160 | 1,160 | -27.5 | -2.3% | 9,600 |
| 2005/12/29 | 1,197.5 | 1,202.5 | 1,185 | 1,187.5 | ±0 | ±0% | 43,200 |
| 2005/12/28 | 1,132.5 | 1,190 | 1,132.5 | 1,187.5 | +50 | +4.4% | 12,400 |
| 2005/12/27 | 1,125 | 1,142.5 | 1,122.5 | 1,137.5 | +12.5 | +1.1% | 30,800 |
| 2005/12/26 | 1,145 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 28,400 |
| 2005/12/22 | 1,162.5 | 1,165 | 1,127.5 | 1,145 | -32.5 | -2.8% | 18,400 |
| 2005/12/21 | 1,187.5 | 1,200 | 1,162.5 | 1,177.5 | -15 | -1.3% | 17,600 |
| 2005/12/20 | 1,185 | 1,200 | 1,185 | 1,192.5 | +15 | +1.3% | 13,600 |
| 2005/12/19 | 1,142.5 | 1,185 | 1,142.5 | 1,177.5 | +35 | +3.1% | 22,000 |
| 2005/12/16 | 1,147.5 | 1,150 | 1,132.5 | 1,142.5 | +5 | +0.4% | 10,000 |
| 2005/12/15 | 1,100 | 1,175 | 1,100 | 1,137.5 | +37.5 | +3.4% | 26,800 |
| 2005/12/14 | 1,100 | 1,102.5 | 1,097.5 | 1,100 | -2.5 | -0.2% | 13,600 |
| 2005/12/13 | 1,112.5 | 1,125 | 1,102.5 | 1,102.5 | -10 | -0.9% | 23,200 |
| 2005/12/12 | 1,132.5 | 1,132.5 | 1,110 | 1,112.5 | -20 | -1.8% | 14,400 |
| 2005/12/09 | 1,132.5 | 1,135 | 1,122.5 | 1,132.5 | -5 | -0.4% | 22,400 |
| 2005/12/08 | 1,155 | 1,162.5 | 1,137.5 | 1,137.5 | -32.5 | -2.8% | 14,000 |
| 2005/12/07 | 1,165 | 1,172.5 | 1,152.5 | 1,170 | +7.5 | +0.6% | 22,800 |
| 2005/12/06 | 1,175 | 1,180 | 1,147.5 | 1,162.5 | -15 | -1.3% | 24,800 |
4701～
4750
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 | 175,400円 | +14.6% | +12.5% | 3.42% | 13.22倍 | 2.76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
