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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,544 | 1,567 | 1,455 | 1,485 | -82 | -5.2% | 52,700 |
| 2025/04/03 | 1,540 | 1,596 | 1,530 | 1,567 | -37 | -2.3% | 27,900 |
| 2025/04/02 | 1,598 | 1,620 | 1,593 | 1,604 | +29 | +1.8% | 46,900 |
| 2025/04/01 | 1,570 | 1,593 | 1,568 | 1,575 | +14 | +0.9% | 18,000 |
| 2025/03/31 | 1,600 | 1,601 | 1,561 | 1,561 | -89 | -5.4% | 39,400 |
| 2025/03/28 | 1,668 | 1,668 | 1,642 | 1,650 | -78 | -4.5% | 29,700 |
| 2025/03/27 | 1,695 | 1,728 | 1,682 | 1,728 | +18 | +1.1% | 27,700 |
| 2025/03/26 | 1,712 | 1,718 | 1,695 | 1,710 | +5 | +0.3% | 24,500 |
| 2025/03/25 | 1,709 | 1,713 | 1,686 | 1,705 | +15 | +0.9% | 18,200 |
| 2025/03/24 | 1,680 | 1,717 | 1,679 | 1,690 | +12 | +0.7% | 34,500 |
| 2025/03/21 | 1,685 | 1,685 | 1,658 | 1,678 | -7 | -0.4% | 23,700 |
| 2025/03/19 | 1,683 | 1,686 | 1,670 | 1,685 | +2 | +0.1% | 15,700 |
| 2025/03/18 | 1,659 | 1,694 | 1,654 | 1,683 | +29 | +1.8% | 27,100 |
| 2025/03/17 | 1,668 | 1,685 | 1,654 | 1,654 | -14 | -0.8% | 15,300 |
| 2025/03/14 | 1,656 | 1,668 | 1,650 | 1,668 | +1 | +0.1% | 17,900 |
| 2025/03/13 | 1,652 | 1,680 | 1,648 | 1,667 | +6 | +0.4% | 18,300 |
| 2025/03/12 | 1,643 | 1,672 | 1,641 | 1,661 | +28 | +1.7% | 22,700 |
| 2025/03/11 | 1,668 | 1,668 | 1,620 | 1,633 | -41 | -2.4% | 25,200 |
| 2025/03/10 | 1,659 | 1,680 | 1,640 | 1,674 | +36 | +2.2% | 20,800 |
| 2025/03/07 | 1,638 | 1,676 | 1,630 | 1,638 | -25 | -1.5% | 26,700 |
| 2025/03/06 | 1,651 | 1,663 | 1,648 | 1,663 | +23 | +1.4% | 12,700 |
| 2025/03/05 | 1,619 | 1,644 | 1,612 | 1,640 | +32 | +2% | 18,100 |
| 2025/03/04 | 1,630 | 1,630 | 1,605 | 1,608 | -20 | -1.2% | 15,000 |
| 2025/03/03 | 1,638 | 1,638 | 1,599 | 1,628 | +15 | +0.9% | 24,700 |
| 2025/02/28 | 1,634 | 1,651 | 1,611 | 1,613 | -21 | -1.3% | 22,000 |
| 2025/02/27 | 1,600 | 1,640 | 1,600 | 1,634 | +30 | +1.9% | 10,000 |
| 2025/02/26 | 1,625 | 1,634 | 1,602 | 1,604 | -31 | -1.9% | 20,900 |
| 2025/02/25 | 1,624 | 1,645 | 1,611 | 1,635 | -5 | -0.3% | 15,500 |
| 2025/02/21 | 1,671 | 1,681 | 1,631 | 1,640 | -41 | -2.4% | 25,300 |
| 2025/02/20 | 1,667 | 1,725 | 1,661 | 1,681 | +14 | +0.8% | 47,900 |
| 2025/02/19 | 1,688 | 1,709 | 1,667 | 1,667 | -21 | -1.2% | 36,000 |
| 2025/02/18 | 1,588 | 1,690 | 1,588 | 1,688 | +96 | +6% | 63,300 |
| 2025/02/17 | 1,638 | 1,648 | 1,590 | 1,592 | -52 | -3.2% | 26,600 |
| 2025/02/14 | 1,651 | 1,653 | 1,632 | 1,644 | -7 | -0.4% | 15,500 |
| 2025/02/13 | 1,635 | 1,662 | 1,625 | 1,651 | +28 | +1.7% | 20,900 |
| 2025/02/12 | 1,650 | 1,650 | 1,615 | 1,623 | -17 | -1% | 22,100 |
| 2025/02/10 | 1,674 | 1,674 | 1,629 | 1,640 | -37 | -2.2% | 38,700 |
| 2025/02/07 | 1,662 | 1,690 | 1,643 | 1,677 | +11 | +0.7% | 33,600 |
| 2025/02/06 | 1,622 | 1,668 | 1,614 | 1,666 | +51 | +3.2% | 40,300 |
| 2025/02/05 | 1,593 | 1,622 | 1,593 | 1,615 | +33 | +2.1% | 31,300 |
| 2025/02/04 | 1,584 | 1,590 | 1,567 | 1,582 | +7 | +0.4% | 27,700 |
| 2025/02/03 | 1,528 | 1,595 | 1,522 | 1,575 | -53 | -3.3% | 66,500 |
| 2025/01/31 | 1,632 | 1,635 | 1,613 | 1,628 | -4 | -0.2% | 34,500 |
| 2025/01/30 | 1,606 | 1,632 | 1,606 | 1,632 | +26 | +1.6% | 42,100 |
| 2025/01/29 | 1,626 | 1,626 | 1,597 | 1,606 | -20 | -1.2% | 45,800 |
| 2025/01/28 | 1,580 | 1,626 | 1,580 | 1,626 | +40 | +2.5% | 65,600 |
| 2025/01/27 | 1,565 | 1,588 | 1,547 | 1,586 | +31 | +2% | 77,100 |
| 2025/01/24 | 1,558 | 1,569 | 1,522 | 1,555 | +2 | +0.1% | 69,600 |
| 2025/01/23 | 1,533 | 1,558 | 1,522 | 1,553 | +30 | +2% | 85,000 |
| 2025/01/22 | 1,495 | 1,530 | 1,485 | 1,523 | +29 | +1.9% | 92,600 |
1～
50
件表示中 / 4852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 | 148,500円 | +14.6% | +12.5% | 4.04% | 11.19倍 | 2.34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 |
| 出前館 | 22,400円 | +5.1% | - | 0.00% | 22400.00倍 | 0.68倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ユーザローカル | 153,400円 | +13.0% | +7.2% | 0.72% | 19.32倍 | 3.08倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| トヨクモ | 224,600円 | +46.2% | +20.5% | 0.89% | 22.15倍 | 8.01倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| メディアドゥ | 160,700円 | +4.2% | +12.1% | 2.18% | 18.31倍 | 1.46倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
