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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,290 | 3,335 | 3,265 | 3,290 | ±0 | ±0% | 12,500 |
| 2024/03/15 | 3,255 | 3,330 | 3,245 | 3,290 | +35 | +1.1% | 8,000 |
| 2024/03/14 | 3,260 | 3,265 | 3,200 | 3,255 | -5 | -0.2% | 7,300 |
| 2024/03/13 | 3,280 | 3,305 | 3,240 | 3,260 | +15 | +0.5% | 8,500 |
| 2024/03/12 | 3,220 | 3,245 | 3,180 | 3,245 | +15 | +0.5% | 7,100 |
| 2024/03/11 | 3,380 | 3,380 | 3,200 | 3,230 | -110 | -3.3% | 14,100 |
| 2024/03/08 | 3,280 | 3,370 | 3,260 | 3,340 | +90 | +2.8% | 19,300 |
| 2024/03/07 | 3,300 | 3,340 | 3,225 | 3,250 | -30 | -0.9% | 12,900 |
| 2024/03/06 | 3,220 | 3,305 | 3,220 | 3,280 | +10 | +0.3% | 13,800 |
| 2024/03/05 | 3,230 | 3,290 | 3,195 | 3,270 | +25 | +0.8% | 15,800 |
| 2024/03/04 | 3,330 | 3,330 | 3,230 | 3,245 | -100 | -3% | 20,500 |
| 2024/03/01 | 3,435 | 3,440 | 3,345 | 3,345 | -90 | -2.6% | 11,300 |
| 2024/02/29 | 3,460 | 3,460 | 3,410 | 3,435 | -5 | -0.1% | 7,000 |
| 2024/02/28 | 3,460 | 3,500 | 3,425 | 3,440 | -20 | -0.6% | 11,300 |
| 2024/02/27 | 3,410 | 3,465 | 3,410 | 3,460 | +50 | +1.5% | 6,400 |
| 2024/02/26 | 3,400 | 3,465 | 3,400 | 3,410 | +25 | +0.7% | 9,400 |
| 2024/02/22 | 3,385 | 3,385 | 3,330 | 3,385 | +30 | +0.9% | 8,300 |
| 2024/02/21 | 3,425 | 3,425 | 3,330 | 3,355 | -70 | -2% | 7,300 |
| 2024/02/20 | 3,410 | 3,485 | 3,410 | 3,425 | +15 | +0.4% | 10,800 |
| 2024/02/19 | 3,310 | 3,410 | 3,290 | 3,410 | +165 | +5.1% | 12,000 |
| 2024/02/16 | 3,160 | 3,260 | 3,155 | 3,245 | +50 | +1.6% | 13,000 |
| 2024/02/15 | 3,230 | 3,245 | 3,180 | 3,195 | -50 | -1.5% | 13,500 |
| 2024/02/14 | 3,325 | 3,325 | 3,220 | 3,245 | -105 | -3.1% | 17,200 |
| 2024/02/13 | 3,340 | 3,385 | 3,330 | 3,350 | -5 | -0.1% | 12,100 |
| 2024/02/09 | 3,375 | 3,425 | 3,350 | 3,355 | -35 | -1% | 9,900 |
| 2024/02/08 | 3,360 | 3,430 | 3,325 | 3,390 | -35 | -1% | 17,500 |
| 2024/02/07 | 3,405 | 3,460 | 3,360 | 3,425 | -70 | -2% | 30,800 |
| 2024/02/06 | 3,445 | 3,540 | 3,430 | 3,495 | +25 | +0.7% | 20,100 |
| 2024/02/05 | 3,520 | 3,590 | 3,470 | 3,470 | -60 | -1.7% | 33,000 |
| 2024/02/02 | 3,570 | 3,575 | 3,415 | 3,530 | +30 | +0.9% | 73,800 |
| 2024/02/01 | 3,260 | 3,500 | 3,205 | 3,500 | +503 | +16.8% | 150,600 |
| 2024/01/31 | 2,965 | 2,997 | 2,933 | 2,997 | +8 | +0.3% | 16,300 |
| 2024/01/30 | 2,988 | 3,005 | 2,970 | 2,989 | +3 | +0.1% | 10,600 |
| 2024/01/29 | 2,964 | 2,996 | 2,964 | 2,986 | +25 | +0.8% | 6,200 |
| 2024/01/26 | 3,020 | 3,035 | 2,961 | 2,961 | -44 | -1.5% | 16,400 |
| 2024/01/25 | 2,977 | 3,010 | 2,970 | 3,005 | +13 | +0.4% | 8,900 |
| 2024/01/24 | 3,010 | 3,010 | 2,966 | 2,992 | +10 | +0.3% | 10,900 |
| 2024/01/23 | 3,050 | 3,050 | 2,975 | 2,982 | -53 | -1.7% | 9,400 |
| 2024/01/22 | 3,040 | 3,060 | 3,015 | 3,035 | +30 | +1% | 8,200 |
| 2024/01/19 | 2,966 | 3,010 | 2,966 | 3,005 | +39 | +1.3% | 8,500 |
| 2024/01/18 | 2,944 | 2,980 | 2,910 | 2,966 | +46 | +1.6% | 8,900 |
| 2024/01/17 | 2,971 | 2,981 | 2,910 | 2,920 | -36 | -1.2% | 17,900 |
| 2024/01/16 | 3,080 | 3,080 | 2,956 | 2,956 | -84 | -2.8% | 16,000 |
| 2024/01/15 | 2,970 | 3,060 | 2,970 | 3,040 | +71 | +2.4% | 14,300 |
| 2024/01/12 | 3,025 | 3,035 | 2,964 | 2,969 | -71 | -2.3% | 25,600 |
| 2024/01/11 | 3,080 | 3,090 | 3,030 | 3,040 | -55 | -1.8% | 21,000 |
| 2024/01/10 | 3,145 | 3,145 | 3,040 | 3,095 | -35 | -1.1% | 25,800 |
| 2024/01/09 | 3,125 | 3,150 | 3,085 | 3,130 | +35 | +1.1% | 20,200 |
| 2024/01/05 | 3,000 | 3,115 | 3,000 | 3,095 | +132 | +4.5% | 30,900 |
| 2024/01/04 | 2,914 | 2,979 | 2,861 | 2,963 | +71 | +2.5% | 20,700 |
51～
100
件表示中 / 4646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 | 155,500円 | +14.6% | +12.5% | 2.57% | 11.72倍 | 2.45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 |
| ＫＳＫ | 344,500円 | +7.5% | +4.2% | 3.48% | 11.56倍 | 1.30倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ＤＩＴ | 170,600円 | +7.4% | +21.4% | 2.70% | 14.71倍 | 3.98倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ソースネクスト | 18,900円 | +19.1% | - | 0.00% | - | 3.18倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ＩＤＨＤ | 143,300円 | +7.1% | +4.9% | 3.84% | 13.73倍 | 2.01倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
市場注目の銘柄
チャート関連のコラム
