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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,378 | 1,416 | 1,378 | 1,408 | +30 | +2.2% | 68,100 |
| 2024/12/02 | 1,387 | 1,389 | 1,376 | 1,378 | -7 | -0.5% | 65,900 |
| 2024/11/29 | 1,410 | 1,414 | 1,385 | 1,385 | -14 | -1% | 290,600 |
| 2024/11/28 | 1,361 | 1,402 | 1,357 | 1,399 | +31 | +2.3% | 189,500 |
| 2024/11/27 | 1,392 | 1,392 | 1,360 | 1,368 | -24 | -1.7% | 51,400 |
| 2024/11/26 | 1,400 | 1,400 | 1,366 | 1,392 | +9 | +0.7% | 87,600 |
| 2024/11/25 | 1,379 | 1,406 | 1,366 | 1,383 | -68 | -4.7% | 163,300 |
| 2024/11/22 | 1,430 | 1,454 | 1,430 | 1,451 | +21 | +1.5% | 4,900 |
| 2024/11/21 | 1,436 | 1,443 | 1,430 | 1,430 | +2 | +0.1% | 6,100 |
| 2024/11/20 | 1,425 | 1,450 | 1,420 | 1,428 | -7 | -0.5% | 8,600 |
| 2024/11/19 | 1,402 | 1,441 | 1,401 | 1,435 | +32 | +2.3% | 19,400 |
| 2024/11/18 | 1,428 | 1,445 | 1,402 | 1,403 | -21 | -1.5% | 18,400 |
| 2024/11/15 | 1,436 | 1,436 | 1,421 | 1,424 | -9 | -0.6% | 13,900 |
| 2024/11/14 | 1,462 | 1,467 | 1,433 | 1,433 | -37 | -2.5% | 10,200 |
| 2024/11/13 | 1,480 | 1,486 | 1,465 | 1,470 | -15 | -1% | 13,100 |
| 2024/11/12 | 1,509 | 1,524 | 1,485 | 1,485 | -10 | -0.7% | 19,900 |
| 2024/11/11 | 1,520 | 1,521 | 1,490 | 1,495 | -15 | -1% | 20,600 |
| 2024/11/08 | 1,510 | 1,537 | 1,510 | 1,510 | -24 | -1.6% | 50,100 |
| 2024/11/07 | 1,464 | 1,539 | 1,464 | 1,534 | +72 | +4.9% | 61,100 |
| 2024/11/06 | 1,450 | 1,470 | 1,450 | 1,462 | +15 | +1% | 15,300 |
| 2024/11/05 | 1,450 | 1,456 | 1,437 | 1,447 | +7 | +0.5% | 11,300 |
| 2024/11/01 | 1,431 | 1,457 | 1,427 | 1,440 | -7 | -0.5% | 15,900 |
| 2024/10/31 | 1,432 | 1,460 | 1,425 | 1,447 | +15 | +1% | 15,100 |
| 2024/10/30 | 1,423 | 1,451 | 1,399 | 1,432 | +39 | +2.8% | 66,000 |
| 2024/10/29 | 1,375 | 1,403 | 1,361 | 1,393 | +34 | +2.5% | 14,400 |
| 2024/10/28 | 1,330 | 1,375 | 1,330 | 1,359 | +18 | +1.3% | 15,100 |
| 2024/10/25 | 1,372 | 1,372 | 1,331 | 1,341 | -31 | -2.3% | 16,800 |
| 2024/10/24 | 1,360 | 1,378 | 1,341 | 1,372 | -3 | -0.2% | 20,900 |
| 2024/10/23 | 1,404 | 1,405 | 1,375 | 1,375 | -29 | -2.1% | 19,500 |
| 2024/10/22 | 1,439 | 1,439 | 1,403 | 1,404 | -35 | -2.4% | 14,700 |
| 2024/10/21 | 1,416 | 1,439 | 1,416 | 1,439 | +23 | +1.6% | 6,800 |
| 2024/10/18 | 1,423 | 1,423 | 1,414 | 1,416 | +4 | +0.3% | 7,700 |
| 2024/10/17 | 1,405 | 1,418 | 1,400 | 1,412 | +6 | +0.4% | 10,100 |
| 2024/10/16 | 1,420 | 1,435 | 1,406 | 1,406 | -15 | -1.1% | 10,600 |
| 2024/10/15 | 1,417 | 1,430 | 1,407 | 1,421 | +4 | +0.3% | 15,100 |
| 2024/10/11 | 1,420 | 1,422 | 1,412 | 1,417 | -3 | -0.2% | 10,300 |
| 2024/10/10 | 1,437 | 1,440 | 1,420 | 1,420 | -16 | -1.1% | 7,700 |
| 2024/10/09 | 1,457 | 1,457 | 1,433 | 1,436 | +7 | +0.5% | 10,300 |
| 2024/10/08 | 1,451 | 1,451 | 1,425 | 1,429 | -42 | -2.9% | 19,000 |
| 2024/10/07 | 1,467 | 1,485 | 1,463 | 1,471 | +34 | +2.4% | 27,200 |
| 2024/10/04 | 1,439 | 1,448 | 1,431 | 1,437 | +20 | +1.4% | 18,000 |
| 2024/10/03 | 1,417 | 1,441 | 1,417 | 1,417 | +16 | +1.1% | 15,200 |
| 2024/10/02 | 1,422 | 1,435 | 1,399 | 1,401 | -32 | -2.2% | 25,600 |
| 2024/10/01 | 1,428 | 1,436 | 1,413 | 1,433 | +13 | +0.9% | 18,900 |
| 2024/09/30 | 1,458 | 1,462 | 1,411 | 1,420 | -68 | -4.6% | 32,100 |
| 2024/09/27 | 1,511 | 1,511 | 1,472 | 1,488 | +11 | +0.7% | 170,800 |
| 2024/09/26 | 1,453 | 1,479 | 1,446 | 1,477 | +14 | +1% | 305,900 |
| 2024/09/25 | 1,487 | 1,487 | 1,452 | 1,463 | -24 | -1.6% | 45,600 |
| 2024/09/24 | 1,491 | 1,494 | 1,469 | 1,487 | +9 | +0.6% | 38,600 |
| 2024/09/20 | 1,500 | 1,504 | 1,467 | 1,478 | -6 | -0.4% | 44,600 |
1～
50
件表示中 / 4772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 | 140,800円 | +14.6% | +12.5% | 2.84% | 10.61倍 | 2.22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 |
| ｋｕｂｅｌｌ | 57,400円 | +30.0% | - | 0.00% | - | 9.15倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| カナミックＮ | 49,300円 | +11.8% | +10.6% | 1.52% | 21.27倍 | 6.10倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| Ｄ Ｓ | 169,000円 | +6.3% | +8.9% | 3.55% | 13.05倍 | 4.13倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| ＫＳＫ | 300,000円 | +7.5% | +4.2% | 4.00% | 10.15倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
