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 |
|---|---|---|---|---|---|---|---|
| 2009/05/29 | 86.3 | 87.5 | 84.4 | 87.5 | +1.4 | +1.6% | 25,600 |
| 2009/05/28 | 84.3 | 86.1 | 84.3 | 86.1 | +3.1 | +3.7% | 5,600 |
| 2009/05/27 | 82.5 | 83.1 | 82.5 | 83 | +1.1 | +1.3% | 12,800 |
| 2009/05/26 | 80 | 81.9 | 80 | 81.9 | +1.1 | +1.4% | 7,200 |
| 2009/05/25 | 81 | 81.1 | 80.1 | 80.8 | +2 | +2.5% | 12,800 |
| 2009/05/22 | 78.1 | 78.8 | 78.1 | 78.8 | +0.2 | +0.3% | 8,800 |
| 2009/05/21 | 76.9 | 78.6 | 76.3 | 78.6 | -0.2 | -0.3% | 6,400 |
| 2009/05/20 | 77 | 78.8 | 77 | 78.8 | +1.3 | +1.7% | 4,000 |
| 2009/05/19 | 79.6 | 80.3 | 77.5 | 77.5 | -2.1 | -2.6% | 5,600 |
| 2009/05/18 | 76.9 | 79.6 | 76.3 | 79.6 | +0.8 | +1% | 3,200 |
| 2009/05/15 | 78.8 | 78.8 | 78 | 78.8 | -0.6 | -0.8% | 11,200 |
| 2009/05/14 | 79.4 | 80 | 79.4 | 79.4 | +1.3 | +1.7% | 7,200 |
| 2009/05/13 | 75.4 | 78.8 | 75.4 | 78.1 | +2.1 | +2.8% | 10,400 |
| 2009/05/12 | 75.6 | 76 | 73.8 | 76 | +2.2 | +3% | 7,200 |
| 2009/05/11 | 74.8 | 75.9 | 73.1 | 73.8 | -0.3 | -0.4% | 10,400 |
| 2009/05/08 | 73.5 | 74.1 | 71.3 | 74.1 | +0.6 | +0.8% | 22,400 |
| 2009/05/07 | 74.3 | 74.3 | 71.6 | 73.5 | +2.4 | +3.4% | 12,000 |
| 2009/05/01 | 71.3 | 71.3 | 70.3 | 71.1 | -3.9 | -5.2% | 11,200 |
| 2009/04/30 | 73.4 | 75 | 73.1 | 75 | ±0 | ±0% | 4,000 |
| 2009/04/28 | 75.1 | 76.3 | 75 | 75 | -0.6 | -0.8% | 5,600 |
| 2009/04/27 | 76.9 | 76.9 | 75.6 | 75.6 | -0.7 | -0.9% | 12,800 |
| 2009/04/24 | 81.4 | 81.4 | 76.3 | 76.3 | -5.1 | -6.3% | 40,000 |
| 2009/04/23 | 82 | 82 | 77 | 81.4 | +5 | +6.5% | 48,800 |
| 2009/04/22 | 73.9 | 76.4 | 73.8 | 76.4 | +6.3 | +9% | 48,000 |
| 2009/04/21 | 70.5 | 70.5 | 69.1 | 70.1 | -3.7 | -5% | 8,000 |
| 2009/04/20 | 73.8 | 73.8 | 73.8 | 73.8 | ±0 | ±0% | 4,000 |
| 2009/04/17 | 75 | 75 | 68.8 | 73.8 | +5 | +7.3% | 39,200 |
| 2009/04/16 | 64.5 | 68.8 | 64.5 | 68.8 | +4.7 | +7.3% | 42,400 |
| 2009/04/15 | 63.8 | 65.4 | 63.8 | 64.1 | -2 | -3% | 22,400 |
| 2009/04/14 | 65.9 | 66.1 | 63.8 | 66.1 | -0.5 | -0.8% | 17,600 |
| 2009/04/13 | 66.4 | 67.9 | 65.6 | 66.6 | -2.3 | -3.3% | 28,000 |
| 2009/04/10 | 67.8 | 68.9 | 66.3 | 68.9 | +0.5 | +0.7% | 32,800 |
| 2009/04/09 | 69.3 | 69.3 | 67.5 | 68.4 | -3.2 | -4.5% | 22,400 |
| 2009/04/08 | 72.1 | 72.5 | 69.1 | 71.6 | -1.8 | -2.5% | 30,400 |
| 2009/04/07 | 74.5 | 74.5 | 73.4 | 73.4 | -6.2 | -7.8% | 18,400 |
| 2009/04/06 | 77.5 | 79.6 | 77.5 | 79.6 | -4.2 | -5% | 6,400 |
| 2009/04/03 | 83.8 | 83.8 | 83.8 | 83.8 | - | - | 800 |
| 2009/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/01 | 82.6 | 82.6 | 82 | 82.6 | -4.3 | -4.9% | 10,400 |
| 2009/03/31 | 86.3 | 86.9 | 80 | 86.9 | +0.6 | +0.7% | 15,200 |
| 2009/03/30 | 85 | 86.3 | 85 | 86.3 | -0.6 | -0.7% | 2,400 |
| 2009/03/27 | 86.9 | 86.9 | 86.9 | 86.9 | +1.3 | +1.5% | 2,400 |
| 2009/03/26 | 83.3 | 85.6 | 83.3 | 85.6 | +1.8 | +2.1% | 7,200 |
| 2009/03/25 | 83.8 | 83.8 | 83.8 | 83.8 | +4.4 | +5.5% | 5,600 |
| 2009/03/24 | 78.9 | 79.4 | 78.9 | 79.4 | +0.6 | +0.8% | 3,200 |
| 2009/03/23 | 78.4 | 78.8 | 78.4 | 78.8 | +0.5 | +0.6% | 2,400 |
| 2009/03/19 | 78.1 | 78.3 | 78.1 | 78.3 | +0.2 | +0.3% | 2,400 |
| 2009/03/18 | 76.9 | 78.8 | 76.9 | 78.1 | -3.2 | -3.9% | 8,800 |
| 2009/03/17 | 81 | 81.3 | 81 | 81.3 | +0.2 | +0.2% | 6,400 |
| 2009/03/16 | 80.9 | 81.1 | 80.9 | 81.1 | +0.2 | +0.2% | 3,200 |
3901～
3950
件表示中 / 4507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 | 37,100円 | +15.4% | +32.5% | 2.43% | 15.88倍 | 0.99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 |
| Ｓａｐｅｅｔ | 261,700円 | +45.7% | - | 0.00% | 62.53倍 | 24.71倍 |
|
３Ｄ技術応用で出発、ＡＩのＰＫＳＨＡが出資、画像解析による姿勢分析などＡＩ社会実装推進 |
| はてな | 133,900円 | +15.0% | +234.1% | 0.00% | 19.14倍 | 1.46倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も。アプリ開発の受託が成長柱 |
| 日本一Ｓ | 79,600円 | -2.7% | - | 0.63% | - | 0.53倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ザッパラス | 37,700円 | -1.7% | 0.0% | 1.33% | 21.14倍 | 0.58倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
市場注目の銘柄
チャート関連のコラム
