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 |
|---|---|---|---|---|---|---|---|
| 2005/12/21 | 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 |
| 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 |
4801～
4850
件表示中 / 4932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 | 220,000円 | +13.1% | +14.3% | 2.73% | 14.37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 |
| トヨクモ | 340,500円 | +46.2% | +20.5% | 0.59% | 33.92倍 | 12.27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 |
| アイネス | 155,800円 | +6.0% | +13.6% | 3.85% | 11.57倍 | 0.83倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| くすり窓 | 315,000円 | +9.8% | +10.1% | 0.95% | 15.78倍 | 4.18倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ｅＷｅＬＬ | 240,000円 | +30.3% | +31.7% | 0.63% | 34.96倍 | 15.09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 |
市場注目の銘柄
チャート関連のコラム
