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 |
|---|---|---|---|---|---|---|---|
| 2005/09/20 | 1,045 | 1,087.5 | 1,025 | 1,080 | +32.5 | +3.1% | 82,400 |
| 2005/09/16 | 1,060 | 1,070 | 1,037.5 | 1,047.5 | -12.5 | -1.2% | 14,000 |
| 2005/09/15 | 1,062.5 | 1,072.5 | 1,060 | 1,060 | ±0 | ±0% | 8,800 |
| 2005/09/14 | 1,035 | 1,070 | 1,035 | 1,060 | +22.5 | +2.2% | 25,600 |
| 2005/09/13 | 1,070 | 1,070 | 1,037.5 | 1,037.5 | -35 | -3.3% | 42,400 |
| 2005/09/12 | 1,075 | 1,090 | 1,070 | 1,072.5 | -2.5 | -0.2% | 10,400 |
| 2005/09/09 | 1,075 | 1,077.5 | 1,067.5 | 1,075 | -12.5 | -1.1% | 19,200 |
| 2005/09/08 | 1,087.5 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 18,000 |
| 2005/09/07 | 1,100 | 1,107.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 13,600 |
| 2005/09/06 | 1,110 | 1,115 | 1,100 | 1,100 | -15 | -1.3% | 12,800 |
| 2005/09/05 | 1,135 | 1,135 | 1,110 | 1,115 | -35 | -3% | 13,600 |
| 2005/09/02 | 1,175 | 1,197.5 | 1,150 | 1,150 | -25 | -2.1% | 24,800 |
| 2005/09/01 | 1,117.5 | 1,175 | 1,117.5 | 1,175 | +62.5 | +5.6% | 36,400 |
| 2005/08/31 | 1,097.5 | 1,162.5 | 1,087.5 | 1,112.5 | +10 | +0.9% | 52,400 |
| 2005/08/30 | 1,100 | 1,112.5 | 1,097.5 | 1,102.5 | -10 | -0.9% | 25,600 |
| 2005/08/29 | 1,112.5 | 1,115 | 1,110 | 1,112.5 | -12.5 | -1.1% | 7,600 |
| 2005/08/26 | 1,125 | 1,127.5 | 1,112.5 | 1,125 | ±0 | ±0% | 32,400 |
| 2005/08/25 | 1,127.5 | 1,132.5 | 1,125 | 1,125 | ±0 | ±0% | 33,200 |
| 2005/08/24 | 1,125 | 1,140 | 1,125 | 1,125 | -2.5 | -0.2% | 12,000 |
| 2005/08/23 | 1,137.5 | 1,150 | 1,127.5 | 1,127.5 | -12.5 | -1.1% | 29,600 |
| 2005/08/22 | 1,162.5 | 1,162.5 | 1,137.5 | 1,140 | ±0 | ±0% | 6,400 |
| 2005/08/19 | 1,172.5 | 1,175 | 1,137.5 | 1,140 | -35 | -3% | 29,600 |
| 2005/08/18 | 1,152.5 | 1,185 | 1,152.5 | 1,175 | +25 | +2.2% | 23,200 |
| 2005/08/17 | 1,147.5 | 1,155 | 1,140 | 1,150 | ±0 | ±0% | 18,800 |
| 2005/08/16 | 1,147.5 | 1,165 | 1,132.5 | 1,150 | +15 | +1.3% | 21,200 |
| 2005/08/15 | 1,122.5 | 1,135 | 1,112.5 | 1,135 | +10 | +0.9% | 19,600 |
| 2005/08/12 | 1,172.5 | 1,175 | 1,125 | 1,125 | -47.5 | -4.1% | 38,800 |
| 2005/08/11 | 1,210 | 1,212.5 | 1,155 | 1,172.5 | -40 | -3.3% | 47,200 |
| 2005/08/10 | 1,225 | 1,245 | 1,210 | 1,212.5 | -17.5 | -1.4% | 43,200 |
| 2005/08/09 | 1,147.5 | 1,237.5 | 1,147.5 | 1,230 | +80 | +7% | 62,400 |
| 2005/08/08 | 1,205 | 1,207.5 | 1,102.5 | 1,150 | -100 | -8% | 97,200 |
| 2005/08/05 | 1,297.5 | 1,300 | 1,245 | 1,250 | -60 | -4.6% | 72,400 |
| 2005/08/04 | 1,355 | 1,357.5 | 1,287.5 | 1,310 | -45 | -3.3% | 55,600 |
| 2005/08/03 | 1,350 | 1,365 | 1,350 | 1,355 | +2.5 | +0.2% | 16,400 |
| 2005/08/02 | 1,375 | 1,380 | 1,352.5 | 1,352.5 | -25 | -1.8% | 48,000 |
| 2005/08/01 | 1,400 | 1,402.5 | 1,375 | 1,377.5 | -35 | -2.5% | 31,600 |
| 2005/07/29 | 1,447.5 | 1,447.5 | 1,407.5 | 1,412.5 | -12.5 | -0.9% | 16,000 |
| 2005/07/28 | 1,462.5 | 1,482.5 | 1,425 | 1,425 | -25 | -1.7% | 51,600 |
| 2005/07/27 | 1,440 | 1,450 | 1,400 | 1,450 | +7.5 | +0.5% | 44,400 |
| 2005/07/26 | 1,437.5 | 1,447.5 | 1,432.5 | 1,442.5 | +7.5 | +0.5% | 46,000 |
| 2005/07/25 | 1,402.5 | 1,440 | 1,402.5 | 1,435 | +32.5 | +2.3% | 24,400 |
| 2005/07/22 | 1,425 | 1,425 | 1,365 | 1,402.5 | -32.5 | -2.3% | 68,000 |
| 2005/07/21 | 1,435 | 1,437.5 | 1,407.5 | 1,435 | -2.5 | -0.2% | 42,000 |
| 2005/07/20 | 1,487.5 | 1,487.5 | 1,425 | 1,437.5 | -50 | -3.4% | 77,600 |
| 2005/07/19 | 1,522.5 | 1,525 | 1,485 | 1,487.5 | -37.5 | -2.5% | 47,200 |
| 2005/07/15 | 1,510 | 1,550 | 1,500 | 1,525 | +32.5 | +2.2% | 90,800 |
| 2005/07/14 | 1,522.5 | 1,577.5 | 1,490 | 1,492.5 | -27.5 | -1.8% | 203,600 |
| 2005/07/13 | 1,450 | 1,522.5 | 1,450 | 1,520 | +70 | +4.8% | 160,400 |
| 2005/07/12 | 1,435 | 1,450 | 1,432.5 | 1,450 | +22.5 | +1.6% | 49,200 |
| 2005/07/11 | 1,455 | 1,460 | 1,375 | 1,427.5 | -22.5 | -1.6% | 103,200 |
4801～
4850
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
