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 |
|---|---|---|---|---|---|---|---|
| 2006/02/07 | 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 |
| 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 |
4801～
4850
件表示中 / 4962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 | 219,000円 | +13.1% | +14.3% | 2.74% | 14.33倍 | 3.08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 |
| 構造計画 | 341,000円 | +11.7% | +10.0% | 2.64% | 15.66倍 | 3.57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 |
| ギフティ | 125,000円 | +49.7% | +38.8% | 1.04% | 28.55倍 | 4.62倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| マーベラス | 57,900円 | +25.2% | +11.1% | 2.07% | 25.05倍 | 1.34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 |
| 電算シスＨＤ | 330,500円 | +10.2% | +39.3% | 2.42% | 13.96倍 | 1.54倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
市場注目の銘柄
チャート関連のコラム
