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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 2,047 | 2,047 | 2,017 | 2,040 | +6 | +0.3% | 10,500 |
| 2022/11/10 | 1,991 | 2,034 | 1,991 | 2,034 | +25 | +1.2% | 7,900 |
| 2022/11/09 | 2,009 | 2,015 | 1,998 | 2,009 | +11 | +0.6% | 6,900 |
| 2022/11/08 | 1,977 | 2,004 | 1,977 | 1,998 | +26 | +1.3% | 6,900 |
| 2022/11/07 | 1,965 | 1,978 | 1,944 | 1,972 | +30 | +1.5% | 8,100 |
| 2022/11/04 | 1,915 | 1,960 | 1,910 | 1,942 | +15 | +0.8% | 10,900 |
| 2022/11/02 | 1,967 | 1,967 | 1,926 | 1,927 | -64 | -3.2% | 9,400 |
| 2022/11/01 | 1,971 | 1,998 | 1,971 | 1,991 | -20 | -1% | 6,700 |
| 2022/10/31 | 1,996 | 2,023 | 1,970 | 2,011 | +89 | +4.6% | 25,400 |
| 2022/10/28 | 1,993 | 1,995 | 1,922 | 1,922 | -71 | -3.6% | 32,400 |
| 2022/10/27 | 2,001 | 2,008 | 1,962 | 1,993 | -8 | -0.4% | 11,000 |
| 2022/10/26 | 2,000 | 2,018 | 1,987 | 2,001 | +14 | +0.7% | 14,600 |
| 2022/10/25 | 1,948 | 1,987 | 1,948 | 1,987 | +40 | +2.1% | 8,000 |
| 2022/10/24 | 1,960 | 1,961 | 1,939 | 1,947 | +21 | +1.1% | 5,300 |
| 2022/10/21 | 1,921 | 1,929 | 1,911 | 1,926 | -6 | -0.3% | 4,700 |
| 2022/10/20 | 1,942 | 1,942 | 1,923 | 1,932 | -10 | -0.5% | 1,200 |
| 2022/10/19 | 1,949 | 1,952 | 1,935 | 1,942 | -2 | -0.1% | 3,600 |
| 2022/10/18 | 1,947 | 1,966 | 1,935 | 1,944 | +25 | +1.3% | 9,100 |
| 2022/10/17 | 1,912 | 1,919 | 1,902 | 1,919 | -14 | -0.7% | 1,800 |
| 2022/10/14 | 1,914 | 1,941 | 1,898 | 1,933 | +60 | +3.2% | 12,900 |
| 2022/10/13 | 1,872 | 1,884 | 1,855 | 1,873 | -19 | -1% | 8,100 |
| 2022/10/12 | 1,896 | 1,898 | 1,878 | 1,892 | -20 | -1% | 6,700 |
| 2022/10/11 | 1,912 | 1,944 | 1,905 | 1,912 | -35 | -1.8% | 9,600 |
| 2022/10/07 | 1,929 | 1,951 | 1,926 | 1,947 | +18 | +0.9% | 7,900 |
| 2022/10/06 | 1,893 | 1,934 | 1,893 | 1,929 | +49 | +2.6% | 10,200 |
| 2022/10/05 | 1,902 | 1,902 | 1,872 | 1,880 | -14 | -0.7% | 12,400 |
| 2022/10/04 | 1,832 | 1,903 | 1,832 | 1,894 | +65 | +3.6% | 14,200 |
| 2022/10/03 | 1,800 | 1,835 | 1,793 | 1,829 | +23 | +1.3% | 14,600 |
| 2022/09/30 | 1,857 | 1,857 | 1,806 | 1,806 | -51 | -2.7% | 13,500 |
| 2022/09/29 | 1,827 | 1,861 | 1,813 | 1,857 | +26 | +1.4% | 39,800 |
| 2022/09/28 | 1,826 | 1,845 | 1,792 | 1,831 | +5 | +0.3% | 141,500 |
| 2022/09/27 | 1,800 | 1,837 | 1,800 | 1,826 | +30 | +1.7% | 42,200 |
| 2022/09/26 | 1,852 | 1,854 | 1,796 | 1,796 | -60 | -3.2% | 26,400 |
| 2022/09/22 | 1,877 | 1,891 | 1,856 | 1,856 | -30 | -1.6% | 51,500 |
| 2022/09/21 | 1,880 | 1,895 | 1,871 | 1,886 | +6 | +0.3% | 28,000 |
| 2022/09/20 | 1,880 | 1,898 | 1,870 | 1,880 | +1 | +0.1% | 20,300 |
| 2022/09/16 | 1,918 | 1,918 | 1,878 | 1,879 | -39 | -2% | 15,600 |
| 2022/09/15 | 1,944 | 1,944 | 1,911 | 1,918 | -15 | -0.8% | 11,500 |
| 2022/09/14 | 1,903 | 1,933 | 1,891 | 1,933 | +3 | +0.2% | 10,700 |
| 2022/09/13 | 1,942 | 1,945 | 1,930 | 1,930 | -12 | -0.6% | 6,000 |
| 2022/09/12 | 1,955 | 1,960 | 1,932 | 1,942 | -13 | -0.7% | 9,400 |
| 2022/09/09 | 1,932 | 1,971 | 1,931 | 1,955 | +35 | +1.8% | 13,200 |
| 2022/09/08 | 1,892 | 1,920 | 1,892 | 1,920 | +26 | +1.4% | 11,400 |
| 2022/09/07 | 1,921 | 1,921 | 1,885 | 1,894 | -25 | -1.3% | 15,400 |
| 2022/09/06 | 1,918 | 1,951 | 1,918 | 1,919 | +5 | +0.3% | 19,100 |
| 2022/09/05 | 1,931 | 1,935 | 1,906 | 1,914 | -19 | -1% | 10,400 |
| 2022/09/02 | 1,971 | 1,971 | 1,930 | 1,933 | -17 | -0.9% | 22,400 |
| 2022/09/01 | 1,989 | 1,997 | 1,950 | 1,950 | -39 | -2% | 11,700 |
| 2022/08/31 | 1,993 | 1,998 | 1,987 | 1,989 | -12 | -0.6% | 5,500 |
| 2022/08/30 | 2,006 | 2,006 | 1,990 | 2,001 | +12 | +0.6% | 5,100 |
701～
750
件表示中 / 4966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 | 217,400円 | +13.1% | +14.3% | 2.76% | 14.22倍 | 3.05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 |
| ギフティ | 125,400円 | +49.7% | +38.8% | 1.04% | 28.64倍 | 4.64倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| マーベラス | 59,200円 | +25.2% | +11.1% | 2.03% | 25.62倍 | 1.37倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| バンクイノベ | 889,000円 | +2.8% | +2.8% | 0.00% | 44.17倍 | 7.15倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等展開。動画配信事業者向け制作注力。ＭＢＯで９月上場廃止 |
市場注目の銘柄
チャート関連のコラム
