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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,529 | 1,540 | 1,507 | 1,517 | -7 | -0.5% | 17,500 |
| 2024/05/01 | 1,554 | 1,554 | 1,511 | 1,524 | -51 | -3.2% | 25,700 |
| 2024/04/30 | 1,545 | 1,575 | 1,543 | 1,575 | +32 | +2.1% | 31,500 |
| 2024/04/26 | 1,526 | 1,558 | 1,518 | 1,543 | +17 | +1.1% | 21,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,515 | 1,526 | -8 | -0.5% | 17,800 |
| 2024/04/24 | 1,540 | 1,540 | 1,521 | 1,534 | +13 | +0.9% | 13,900 |
| 2024/04/23 | 1,518 | 1,530 | 1,509 | 1,521 | +3 | +0.2% | 11,100 |
| 2024/04/22 | 1,505 | 1,522 | 1,504 | 1,518 | +37 | +2.5% | 12,500 |
| 2024/04/19 | 1,520 | 1,522 | 1,464 | 1,481 | -41 | -2.7% | 35,700 |
| 2024/04/18 | 1,500 | 1,525 | 1,500 | 1,522 | +12 | +0.8% | 15,100 |
| 2024/04/17 | 1,510 | 1,531 | 1,496 | 1,510 | -3 | -0.2% | 21,700 |
| 2024/04/16 | 1,527 | 1,542 | 1,510 | 1,513 | -21 | -1.4% | 41,500 |
| 2024/04/15 | 1,529 | 1,552 | 1,510 | 1,534 | -8 | -0.5% | 19,700 |
| 2024/04/12 | 1,544 | 1,555 | 1,525 | 1,542 | +11 | +0.7% | 26,100 |
| 2024/04/11 | 1,521 | 1,540 | 1,512 | 1,531 | ±0 | ±0% | 14,600 |
| 2024/04/10 | 1,562 | 1,562 | 1,531 | 1,531 | -22 | -1.4% | 25,700 |
| 2024/04/09 | 1,558 | 1,564 | 1,528 | 1,553 | -6 | -0.4% | 21,000 |
| 2024/04/08 | 1,529 | 1,559 | 1,520 | 1,559 | +53 | +3.5% | 29,400 |
| 2024/04/05 | 1,500 | 1,515 | 1,482 | 1,506 | +1 | +0.1% | 20,400 |
| 2024/04/04 | 1,507 | 1,525 | 1,496 | 1,505 | -1 | -0.1% | 33,100 |
| 2024/04/03 | 1,519 | 1,520 | 1,478 | 1,506 | -29 | -1.9% | 38,700 |
| 2024/04/02 | 1,574 | 1,574 | 1,524 | 1,535 | -21 | -1.3% | 28,200 |
| 2024/04/01 | 1,616 | 1,616 | 1,556 | 1,556 | -74 | -4.5% | 29,300 |
| 2024/03/29 | 1,619 | 1,649 | 1,614 | 1,630 | +12 | +0.7% | 26,700 |
| 2024/03/28 | 1,633 | 1,650 | 1,618 | 1,618 | -1,727 | -51.6% | 32,900 |
| 2024/03/27 | 3,395 | 3,450 | 3,345 | 3,345 | -85 | -2.5% | 30,400 |
| 2024/03/26 | 3,380 | 3,435 | 3,365 | 3,430 | +50 | +1.5% | 11,800 |
| 2024/03/25 | 3,370 | 3,410 | 3,345 | 3,380 | +25 | +0.7% | 12,700 |
| 2024/03/22 | 3,380 | 3,380 | 3,305 | 3,355 | +5 | +0.1% | 7,300 |
| 2024/03/21 | 3,380 | 3,395 | 3,350 | 3,350 | +10 | +0.3% | 9,500 |
| 2024/03/19 | 3,290 | 3,340 | 3,255 | 3,340 | +50 | +1.5% | 8,300 |
| 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 |
1～
50
件表示中 / 4627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 | 151,700円 | +10.5% | +1.1% | 2.64% | 13.96倍 | 2.69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 |
| ＵＬＳ－Ｇ | 408,500円 | +18.0% | +7.2% | 1.10% | 18.21倍 | 2.88倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| サイバセキュリ | 268,700円 | +24.2% | +16.3% | 0.00% | 54.64倍 | 13.69倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ラック | 80,900円 | +5.6% | +4.8% | 3.21% | 19.53倍 | 1.67倍 |
|
サイバーセキュリティとＳＩが主力。サイバー攻撃監視に定評。ＫＤＤＩ、野村総研と資本提携 |
| ソリトン | 128,100円 | +4.9% | 0.0% | 2.03% | 12.23倍 | 2.14倍 |
|
セキュリティ対策ソフトとシステム構築が柱。映像伝送や人感センサーなど育成。技術力定評 |
市場注目の銘柄
チャート関連のコラム
