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 |
|---|---|---|---|---|---|---|---|
| 2005/12/05 | 1,175 | 1,182.5 | 1,162.5 | 1,177.5 | +5 | +0.4% | 17,600 |
| 2005/12/02 | 1,135 | 1,172.5 | 1,135 | 1,172.5 | +35 | +3.1% | 16,800 |
| 2005/12/01 | 1,147.5 | 1,165 | 1,135 | 1,137.5 | -15 | -1.3% | 38,000 |
| 2005/11/30 | 1,172.5 | 1,175 | 1,147.5 | 1,152.5 | -25 | -2.1% | 30,000 |
| 2005/11/29 | 1,195 | 1,197.5 | 1,170 | 1,177.5 | -20 | -1.7% | 18,000 |
| 2005/11/28 | 1,202.5 | 1,212.5 | 1,197.5 | 1,197.5 | -2.5 | -0.2% | 27,600 |
| 2005/11/25 | 1,197.5 | 1,200 | 1,192.5 | 1,200 | +5 | +0.4% | 8,400 |
| 2005/11/24 | 1,197.5 | 1,200 | 1,190 | 1,195 | -5 | -0.4% | 17,200 |
| 2005/11/22 | 1,217.5 | 1,237.5 | 1,200 | 1,200 | -20 | -1.6% | 21,200 |
| 2005/11/21 | 1,212.5 | 1,220 | 1,197.5 | 1,220 | +7.5 | +0.6% | 20,800 |
| 2005/11/18 | 1,200 | 1,225 | 1,200 | 1,212.5 | +12.5 | +1% | 16,000 |
| 2005/11/17 | 1,175 | 1,200 | 1,167.5 | 1,200 | +17.5 | +1.5% | 38,800 |
| 2005/11/16 | 1,187.5 | 1,190 | 1,175 | 1,182.5 | -5 | -0.4% | 13,200 |
| 2005/11/15 | 1,222.5 | 1,225 | 1,185 | 1,187.5 | -42.5 | -3.5% | 20,000 |
| 2005/11/14 | 1,245 | 1,255 | 1,205 | 1,230 | +30 | +2.5% | 66,000 |
| 2005/11/11 | 1,175 | 1,215 | 1,175 | 1,200 | +22.5 | +1.9% | 26,400 |
| 2005/11/10 | 1,190 | 1,192.5 | 1,172.5 | 1,177.5 | -10 | -0.8% | 8,400 |
| 2005/11/09 | 1,177.5 | 1,187.5 | 1,175 | 1,187.5 | +5 | +0.4% | 11,200 |
| 2005/11/08 | 1,197.5 | 1,200 | 1,177.5 | 1,182.5 | -20 | -1.7% | 15,200 |
| 2005/11/07 | 1,200 | 1,222.5 | 1,197.5 | 1,202.5 | +2.5 | +0.2% | 10,800 |
| 2005/11/04 | 1,170 | 1,205 | 1,165 | 1,200 | +25 | +2.1% | 13,200 |
| 2005/11/02 | 1,225 | 1,225 | 1,167.5 | 1,175 | -50 | -4.1% | 20,800 |
| 2005/11/01 | 1,225 | 1,252.5 | 1,222.5 | 1,225 | ±0 | ±0% | 35,600 |
| 2005/10/31 | 1,225 | 1,250 | 1,222.5 | 1,225 | +5 | +0.4% | 21,200 |
| 2005/10/28 | 1,175 | 1,222.5 | 1,172.5 | 1,220 | +47.5 | +4.1% | 18,800 |
| 2005/10/27 | 1,165 | 1,172.5 | 1,152.5 | 1,172.5 | +7.5 | +0.6% | 30,000 |
| 2005/10/26 | 1,225 | 1,225 | 1,165 | 1,165 | -60 | -4.9% | 39,200 |
| 2005/10/25 | 1,212.5 | 1,277.5 | 1,212.5 | 1,225 | +12.5 | +1% | 36,400 |
| 2005/10/24 | 1,300 | 1,302.5 | 1,195 | 1,212.5 | -87.5 | -6.7% | 161,200 |
| 2005/10/21 | 1,060 | 1,377.5 | 1,047.5 | 1,300 | +237.5 | +22.4% | 350,800 |
| 2005/10/20 | 1,062.5 | 1,065 | 1,057.5 | 1,062.5 | -12.5 | -1.2% | 4,000 |
| 2005/10/19 | 1,075 | 1,075 | 1,070 | 1,075 | ±0 | ±0% | 4,000 |
| 2005/10/18 | 1,075 | 1,087.5 | 1,057.5 | 1,075 | +10 | +0.9% | 19,600 |
| 2005/10/17 | 1,075 | 1,075 | 1,062.5 | 1,065 | +10 | +0.9% | 13,200 |
| 2005/10/14 | 1,055 | 1,055 | 1,045 | 1,055 | ±0 | ±0% | 12,000 |
| 2005/10/13 | 1,065 | 1,070 | 1,047.5 | 1,055 | -2.5 | -0.2% | 14,800 |
| 2005/10/12 | 1,067.5 | 1,075 | 1,055 | 1,057.5 | -20 | -1.9% | 19,200 |
| 2005/10/11 | 1,077.5 | 1,085 | 1,065 | 1,077.5 | -7.5 | -0.7% | 9,200 |
| 2005/10/07 | 1,087.5 | 1,095 | 1,080 | 1,085 | -2.5 | -0.2% | 14,400 |
| 2005/10/06 | 1,100 | 1,100 | 1,085 | 1,087.5 | -25 | -2.2% | 18,400 |
| 2005/10/05 | 1,147.5 | 1,147.5 | 1,100 | 1,112.5 | -37.5 | -3.3% | 18,000 |
| 2005/10/04 | 1,150 | 1,200 | 1,137.5 | 1,150 | +20 | +1.8% | 28,800 |
| 2005/10/03 | 1,062.5 | 1,130 | 1,052.5 | 1,130 | +57.5 | +5.4% | 23,200 |
| 2005/09/30 | 1,050 | 1,080 | 1,047.5 | 1,072.5 | +22.5 | +2.1% | 19,200 |
| 2005/09/29 | 1,077.5 | 1,080 | 1,017.5 | 1,050 | -35 | -3.2% | 63,200 |
| 2005/09/28 | 1,132.5 | 1,135 | 1,082.5 | 1,085 | -52.5 | -4.6% | 36,000 |
| 2005/09/27 | 1,197.5 | 1,200 | 1,125 | 1,137.5 | -62.5 | -5.2% | 39,200 |
| 2005/09/26 | 1,247.5 | 1,275 | 1,155 | 1,200 | -45 | -3.6% | 99,200 |
| 2005/09/22 | 1,222.5 | 1,337.5 | 1,222.5 | 1,245 | +25 | +2% | 218,400 |
| 2005/09/21 | 1,125 | 1,290 | 1,117.5 | 1,220 | +140 | +13% | 346,400 |
4751～
4800
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 | 174,200円 | +14.6% | +12.5% | 3.44% | 13.13倍 | 2.74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 | 197,000円 | +25.4% | +21.1% | 0.76% | 14.73倍 | 3.40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 | 47,000円 | -8.5% | -50.0% | 2.13% | 31.63倍 | 1.13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 | 178,500円 | +6.9% | +105.2% | 5.04% | 19.28倍 | 2.07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 | 255,500円 | - | - | 3.13% | 13.91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
