システムインテグレータの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/12/30 | 73.8 | 74.3 | 73.3 | 74.3 | +0.5 | +0.7% | 11,200 |
| 2011/12/29 | 73.8 | 73.8 | 73.8 | 73.8 | +0.9 | +1.2% | 2,400 |
| 2011/12/28 | 73.8 | 73.8 | 72.9 | 72.9 | -1.1 | -1.5% | 1,600 |
| 2011/12/27 | 74.8 | 74.8 | 74 | 74 | -0.8 | -1.1% | 4,800 |
| 2011/12/26 | 76 | 76.8 | 74.8 | 74.8 | +1.7 | +2.3% | 9,600 |
| 2011/12/22 | 73 | 73.1 | 72.6 | 73.1 | -1.8 | -2.4% | 12,000 |
| 2011/12/21 | 74.9 | 74.9 | 74.9 | 74.9 | +1.1 | +1.5% | 4,800 |
| 2011/12/20 | 71.9 | 73.8 | 71.9 | 73.8 | +1.3 | +1.8% | 5,600 |
| 2011/12/19 | 73.3 | 73.3 | 72.5 | 72.5 | -1.8 | -2.4% | 12,800 |
| 2011/12/16 | 75.6 | 76.5 | 74.3 | 74.3 | -1.3 | -1.7% | 23,200 |
| 2011/12/15 | 75.6 | 75.6 | 75.6 | 75.6 | ±0 | ±0% | 800 |
| 2011/12/14 | 73.8 | 76.1 | 73.6 | 75.6 | +0.6 | +0.8% | 20,000 |
| 2011/12/13 | 73.1 | 75 | 72.3 | 75 | +0.6 | +0.8% | 12,000 |
| 2011/12/12 | 72 | 74.4 | 70.6 | 74.4 | +2.6 | +3.6% | 16,000 |
| 2011/12/09 | 76.3 | 77.3 | 71.8 | 71.8 | -3.2 | -4.3% | 32,800 |
| 2011/12/08 | 72.5 | 76.3 | 71.3 | 75 | +3.7 | +5.2% | 28,800 |
| 2011/12/07 | 72.5 | 73.8 | 71.3 | 71.3 | -0.6 | -0.8% | 8,000 |
| 2011/12/06 | 72.5 | 72.5 | 71.9 | 71.9 | +0.6 | +0.8% | 4,000 |
| 2011/12/05 | 70 | 76.3 | 70 | 71.3 | +2.5 | +3.6% | 34,400 |
| 2011/12/02 | 69.9 | 70 | 68.8 | 68.8 | -1 | -1.4% | 4,000 |
| 2011/12/01 | 69.6 | 69.8 | 69.3 | 69.8 | +0.5 | +0.7% | 8,800 |
| 2011/11/30 | 68.8 | 69.4 | 67.8 | 69.3 | +1 | +1.5% | 6,400 |
| 2011/11/29 | 67 | 68.3 | 67 | 68.3 | +1.4 | +2.1% | 4,800 |
| 2011/11/28 | 66.9 | 66.9 | 66.9 | 66.9 | +0.9 | +1.4% | 1,600 |
| 2011/11/25 | 67.8 | 67.8 | 66 | 66 | -0.8 | -1.2% | 6,400 |
| 2011/11/24 | 65.6 | 66.8 | 65.4 | 66.8 | +1 | +1.5% | 6,400 |
| 2011/11/22 | 66.3 | 66.3 | 65.4 | 65.8 | -2 | -2.9% | 23,200 |
| 2011/11/21 | 69 | 69.8 | 67.8 | 67.8 | -1.2 | -1.7% | 29,600 |
| 2011/11/18 | 68.8 | 69 | 68.8 | 69 | -1.9 | -2.7% | 5,600 |
| 2011/11/17 | 70.9 | 70.9 | 70.9 | 70.9 | -0.4 | -0.6% | 8,800 |
| 2011/11/16 | 69.6 | 71.3 | 68.8 | 71.3 | +1.7 | +2.4% | 15,200 |
| 2011/11/15 | 69.5 | 69.8 | 69.5 | 69.6 | -0.4 | -0.6% | 6,400 |
| 2011/11/14 | 72.5 | 72.5 | 70 | 70 | ±0 | ±0% | 19,200 |
| 2011/11/11 | 71.3 | 71.3 | 70 | 70 | -3.1 | -4.2% | 14,400 |
| 2011/11/10 | 73.1 | 73.1 | 73.1 | 73.1 | -0.7 | -0.9% | 1,600 |
| 2011/11/09 | 73.8 | 73.8 | 73.8 | 73.8 | +0.9 | +1.2% | 2,400 |
| 2011/11/08 | 72.9 | 72.9 | 72.9 | 72.9 | -0.9 | -1.2% | 800 |
| 2011/11/07 | 74.1 | 74.1 | 72.8 | 73.8 | -0.3 | -0.4% | 21,600 |
| 2011/11/04 | 75.3 | 75.3 | 74 | 74.1 | -4.5 | -5.7% | 20,800 |
| 2011/11/02 | 74.3 | 81.1 | 74.3 | 78.6 | +4.2 | +5.6% | 14,400 |
| 2011/11/01 | 74.1 | 75 | 74 | 74.4 | -1 | -1.3% | 8,000 |
| 2011/10/31 | 74.4 | 75.4 | 74.4 | 75.4 | +1 | +1.3% | 4,800 |
| 2011/10/28 | 75 | 75 | 73.8 | 74.4 | +0.6 | +0.8% | 5,600 |
| 2011/10/27 | 73.8 | 73.8 | 73.8 | 73.8 | - | - | 800 |
| 2011/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/25 | 76.3 | 76.3 | 74.1 | 74.1 | -2.2 | -2.9% | 5,600 |
| 2011/10/24 | 77.8 | 78 | 76.3 | 76.3 | +2.3 | +3.1% | 4,000 |
| 2011/10/21 | 73.4 | 74 | 73.3 | 74 | -0.6 | -0.8% | 3,200 |
| 2011/10/20 | 74.3 | 74.6 | 73.8 | 74.6 | +0.5 | +0.7% | 6,400 |
| 2011/10/19 | 75 | 76.3 | 74.1 | 74.1 | - | - | 5,600 |
3301～
3350
件表示中 / 4542件
類似銘柄と比較する
現在ご覧いただいている「システムインテ」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 |
|---|---|---|---|---|---|---|---|---|
| システムインテ | 40,000円 | +15.4% | +32.5% | 2.25% | 17.12倍 | 1.06倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ユークス | 40,800円 | +16.7% | +107.4% | 3.19% | 10.34倍 | 1.41倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| ＣＡＰ | 77,200円 | +7.4% | +42.9% | 2.20% | 15.56倍 | 1.23倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| 日本一Ｓ | 85,000円 | -9.9% | - | 0.59% | 138.66倍 | 0.56倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| スマートバリュ | 41,100円 | +47.1% | - | 1.95% | 1417.24倍 | 2.97倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業 |
市場注目の銘柄
チャート関連のコラム
