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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 1,791 | 1,823 | 1,780 | 1,814 | +13 | +0.7% | 11,900 |
| 2025/05/29 | 1,822 | 1,822 | 1,790 | 1,801 | -11 | -0.6% | 16,300 |
| 2025/05/28 | 1,850 | 1,850 | 1,805 | 1,812 | -26 | -1.4% | 25,700 |
| 2025/05/27 | 1,826 | 1,849 | 1,815 | 1,838 | +30 | +1.7% | 25,300 |
| 2025/05/26 | 1,792 | 1,820 | 1,788 | 1,808 | +32 | +1.8% | 19,500 |
| 2025/05/23 | 1,780 | 1,816 | 1,773 | 1,776 | -4 | -0.2% | 14,700 |
| 2025/05/22 | 1,780 | 1,795 | 1,772 | 1,780 | -18 | -1% | 12,600 |
| 2025/05/21 | 1,801 | 1,804 | 1,786 | 1,798 | -2 | -0.1% | 14,200 |
| 2025/05/20 | 1,830 | 1,843 | 1,798 | 1,800 | -30 | -1.6% | 18,700 |
| 2025/05/19 | 1,817 | 1,832 | 1,796 | 1,830 | +26 | +1.4% | 19,700 |
| 2025/05/16 | 1,803 | 1,830 | 1,796 | 1,804 | -6 | -0.3% | 14,000 |
| 2025/05/15 | 1,789 | 1,828 | 1,789 | 1,810 | +3 | +0.2% | 21,400 |
| 2025/05/14 | 1,814 | 1,826 | 1,791 | 1,807 | -17 | -0.9% | 20,100 |
| 2025/05/13 | 1,882 | 1,885 | 1,824 | 1,824 | -57 | -3% | 24,000 |
| 2025/05/12 | 1,880 | 1,899 | 1,818 | 1,881 | +56 | +3.1% | 67,600 |
| 2025/05/09 | 1,785 | 1,850 | 1,760 | 1,825 | +29 | +1.6% | 71,500 |
| 2025/05/08 | 1,781 | 1,823 | 1,780 | 1,796 | +17 | +1% | 46,700 |
| 2025/05/07 | 1,742 | 1,800 | 1,740 | 1,779 | +24 | +1.4% | 54,700 |
| 2025/05/02 | 1,739 | 1,770 | 1,734 | 1,755 | +13 | +0.7% | 31,900 |
| 2025/05/01 | 1,747 | 1,747 | 1,727 | 1,742 | -5 | -0.3% | 18,700 |
| 2025/04/30 | 1,754 | 1,754 | 1,720 | 1,747 | -6 | -0.3% | 14,600 |
| 2025/04/28 | 1,737 | 1,753 | 1,677 | 1,753 | +25 | +1.4% | 53,000 |
| 2025/04/25 | 1,714 | 1,728 | 1,695 | 1,728 | +22 | +1.3% | 12,400 |
| 2025/04/24 | 1,735 | 1,739 | 1,687 | 1,706 | -28 | -1.6% | 22,400 |
| 2025/04/23 | 1,730 | 1,743 | 1,720 | 1,734 | +18 | +1% | 28,200 |
| 2025/04/22 | 1,713 | 1,730 | 1,701 | 1,716 | +3 | +0.2% | 19,700 |
| 2025/04/21 | 1,708 | 1,725 | 1,671 | 1,713 | +4 | +0.2% | 54,200 |
| 2025/04/18 | 1,667 | 1,709 | 1,665 | 1,709 | +55 | +3.3% | 31,300 |
| 2025/04/17 | 1,648 | 1,655 | 1,639 | 1,654 | +11 | +0.7% | 23,600 |
| 2025/04/16 | 1,659 | 1,680 | 1,634 | 1,643 | +7 | +0.4% | 34,800 |
| 2025/04/15 | 1,657 | 1,657 | 1,631 | 1,636 | -8 | -0.5% | 13,100 |
| 2025/04/14 | 1,648 | 1,660 | 1,618 | 1,644 | +70 | +4.4% | 51,300 |
| 2025/04/11 | 1,540 | 1,580 | 1,485 | 1,574 | +30 | +1.9% | 23,200 |
| 2025/04/10 | 1,575 | 1,585 | 1,532 | 1,544 | +97 | +6.7% | 29,500 |
| 2025/04/09 | 1,432 | 1,474 | 1,403 | 1,447 | -15 | -1% | 46,400 |
| 2025/04/08 | 1,410 | 1,491 | 1,410 | 1,462 | +112 | +8.3% | 36,300 |
| 2025/04/07 | 1,342 | 1,403 | 1,342 | 1,350 | -135 | -9.1% | 52,100 |
| 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 |
1～
50
件表示中 / 4889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 | 181,400円 | +13.1% | +14.3% | 3.31% | 11.85倍 | 2.54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 |
| ユーザローカル | 188,400円 | +17.1% | +12.6% | 0.74% | 22.66倍 | 3.78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 |
| ｉｐｓ | 235,600円 | +17.9% | +20.3% | 1.70% | 10.18倍 | 2.00倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| くすり窓 | 266,300円 | +9.8% | +10.1% | 1.13% | 13.34倍 | 3.54倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| インテリＷ | 113,000円 | +10.2% | +10.5% | 3.10% | 18.61倍 | 3.25倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
