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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,932 | 1,932 | 1,872 | 1,895 | -37 | -1.9% | 6,900 |
| 2022/03/25 | 1,931 | 1,946 | 1,894 | 1,932 | +1 | +0.1% | 11,300 |
| 2022/03/24 | 1,935 | 1,935 | 1,866 | 1,931 | -6 | -0.3% | 7,200 |
| 2022/03/23 | 1,885 | 1,944 | 1,885 | 1,937 | +53 | +2.8% | 9,200 |
| 2022/03/22 | 1,860 | 1,884 | 1,851 | 1,884 | +14 | +0.7% | 18,500 |
| 2022/03/18 | 1,812 | 1,870 | 1,811 | 1,870 | +31 | +1.7% | 9,900 |
| 2022/03/17 | 1,783 | 1,839 | 1,783 | 1,839 | +59 | +3.3% | 15,900 |
| 2022/03/16 | 1,772 | 1,780 | 1,765 | 1,780 | +13 | +0.7% | 6,400 |
| 2022/03/15 | 1,756 | 1,767 | 1,752 | 1,767 | +11 | +0.6% | 2,100 |
| 2022/03/14 | 1,728 | 1,777 | 1,715 | 1,756 | +28 | +1.6% | 6,200 |
| 2022/03/11 | 1,726 | 1,736 | 1,704 | 1,728 | -48 | -2.7% | 9,300 |
| 2022/03/10 | 1,762 | 1,784 | 1,762 | 1,776 | +47 | +2.7% | 6,600 |
| 2022/03/09 | 1,706 | 1,759 | 1,700 | 1,729 | +26 | +1.5% | 16,000 |
| 2022/03/08 | 1,744 | 1,749 | 1,693 | 1,703 | -43 | -2.5% | 11,000 |
| 2022/03/07 | 1,775 | 1,776 | 1,726 | 1,746 | -50 | -2.8% | 10,100 |
| 2022/03/04 | 1,802 | 1,806 | 1,775 | 1,796 | -5 | -0.3% | 6,100 |
| 2022/03/03 | 1,821 | 1,822 | 1,788 | 1,801 | -10 | -0.6% | 7,200 |
| 2022/03/02 | 1,852 | 1,857 | 1,805 | 1,811 | -47 | -2.5% | 11,700 |
| 2022/03/01 | 1,825 | 1,867 | 1,825 | 1,858 | +33 | +1.8% | 7,500 |
| 2022/02/28 | 1,853 | 1,853 | 1,800 | 1,825 | -28 | -1.5% | 13,500 |
| 2022/02/25 | 1,790 | 1,855 | 1,789 | 1,853 | +65 | +3.6% | 16,900 |
| 2022/02/24 | 1,770 | 1,791 | 1,716 | 1,788 | +29 | +1.6% | 39,500 |
| 2022/02/22 | 1,756 | 1,801 | 1,750 | 1,759 | -3 | -0.2% | 7,900 |
| 2022/02/21 | 1,781 | 1,804 | 1,756 | 1,762 | -49 | -2.7% | 8,400 |
| 2022/02/18 | 1,795 | 1,819 | 1,760 | 1,811 | +31 | +1.7% | 9,900 |
| 2022/02/17 | 1,797 | 1,797 | 1,763 | 1,780 | -5 | -0.3% | 5,300 |
| 2022/02/16 | 1,808 | 1,808 | 1,761 | 1,785 | +11 | +0.6% | 4,300 |
| 2022/02/15 | 1,786 | 1,822 | 1,761 | 1,774 | -1 | -0.1% | 12,500 |
| 2022/02/14 | 1,759 | 1,792 | 1,750 | 1,775 | -4 | -0.2% | 9,400 |
| 2022/02/10 | 1,769 | 1,792 | 1,761 | 1,779 | +29 | +1.7% | 9,100 |
| 2022/02/09 | 1,754 | 1,761 | 1,722 | 1,750 | +15 | +0.9% | 4,900 |
| 2022/02/08 | 1,756 | 1,788 | 1,723 | 1,735 | -25 | -1.4% | 5,300 |
| 2022/02/07 | 1,797 | 1,797 | 1,760 | 1,760 | -26 | -1.5% | 7,500 |
| 2022/02/04 | 1,785 | 1,797 | 1,754 | 1,786 | +1 | +0.1% | 9,700 |
| 2022/02/03 | 1,835 | 1,835 | 1,785 | 1,785 | -50 | -2.7% | 6,100 |
| 2022/02/02 | 1,780 | 1,836 | 1,780 | 1,835 | +70 | +4% | 7,400 |
| 2022/02/01 | 1,802 | 1,821 | 1,757 | 1,765 | +15 | +0.9% | 9,900 |
| 2022/01/31 | 1,724 | 1,758 | 1,720 | 1,750 | +26 | +1.5% | 7,900 |
| 2022/01/28 | 1,627 | 1,724 | 1,627 | 1,724 | +98 | +6% | 10,400 |
| 2022/01/27 | 1,713 | 1,733 | 1,626 | 1,626 | -90 | -5.2% | 17,600 |
| 2022/01/26 | 1,717 | 1,751 | 1,716 | 1,716 | -38 | -2.2% | 17,300 |
| 2022/01/25 | 1,799 | 1,799 | 1,754 | 1,754 | -45 | -2.5% | 9,400 |
| 2022/01/24 | 1,787 | 1,814 | 1,783 | 1,799 | -8 | -0.4% | 7,600 |
| 2022/01/21 | 1,778 | 1,807 | 1,775 | 1,807 | +31 | +1.7% | 5,500 |
| 2022/01/20 | 1,779 | 1,820 | 1,776 | 1,776 | -3 | -0.2% | 5,000 |
| 2022/01/19 | 1,811 | 1,823 | 1,779 | 1,779 | -69 | -3.7% | 14,200 |
| 2022/01/18 | 1,856 | 1,896 | 1,845 | 1,848 | -8 | -0.4% | 5,400 |
| 2022/01/17 | 1,883 | 1,900 | 1,847 | 1,856 | -39 | -2.1% | 8,100 |
| 2022/01/14 | 1,905 | 1,923 | 1,879 | 1,895 | -7 | -0.4% | 16,800 |
| 2022/01/13 | 1,928 | 1,939 | 1,894 | 1,902 | -36 | -1.9% | 7,300 |
751～
800
件表示中 / 4862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 | 170,900円 | +14.6% | +12.5% | 3.51% | 12.88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 |
| 構造計画 | 262,200円 | - | - | 3.05% | 14.27倍 | 3.24倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| ＣＩＪ | 42,900円 | +4.9% | +3.4% | 3.26% | 19.11倍 | 1.69倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| マーベラス | 45,800円 | -8.5% | -50.0% | 2.18% | 30.82倍 | 1.10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 |
| セゾンテクノ | 174,000円 | +6.9% | +105.2% | 5.17% | 18.79倍 | 2.02倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
