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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 1,911 | 1,911 | 1,885 | 1,889 | ±0 | ±0% | 73,300 |
| 2025/07/04 | 1,921 | 1,933 | 1,881 | 1,889 | -31 | -1.6% | 15,500 |
| 2025/07/03 | 1,910 | 1,947 | 1,910 | 1,920 | +10 | +0.5% | 13,300 |
| 2025/07/02 | 1,915 | 1,943 | 1,910 | 1,910 | -23 | -1.2% | 16,400 |
| 2025/07/01 | 1,959 | 1,964 | 1,900 | 1,933 | -26 | -1.3% | 29,400 |
| 2025/06/30 | 1,980 | 1,987 | 1,939 | 1,959 | -11 | -0.6% | 25,900 |
| 2025/06/27 | 1,939 | 1,973 | 1,932 | 1,970 | +37 | +1.9% | 28,000 |
| 2025/06/26 | 1,916 | 1,968 | 1,916 | 1,933 | +12 | +0.6% | 29,200 |
| 2025/06/25 | 1,921 | 1,948 | 1,890 | 1,921 | +1 | +0.1% | 58,000 |
| 2025/06/24 | 1,884 | 1,921 | 1,864 | 1,920 | +61 | +3.3% | 29,700 |
| 2025/06/23 | 1,873 | 1,875 | 1,848 | 1,859 | -14 | -0.7% | 21,700 |
| 2025/06/20 | 1,866 | 1,879 | 1,853 | 1,873 | +8 | +0.4% | 26,300 |
| 2025/06/19 | 1,876 | 1,900 | 1,865 | 1,865 | ±0 | ±0% | 29,200 |
| 2025/06/18 | 1,866 | 1,895 | 1,865 | 1,865 | +10 | +0.5% | 16,400 |
| 2025/06/17 | 1,893 | 1,893 | 1,855 | 1,855 | -29 | -1.5% | 19,500 |
| 2025/06/16 | 1,854 | 1,888 | 1,846 | 1,884 | +51 | +2.8% | 20,400 |
| 2025/06/13 | 1,884 | 1,890 | 1,830 | 1,833 | -50 | -2.7% | 22,800 |
| 2025/06/12 | 1,873 | 1,889 | 1,867 | 1,883 | +17 | +0.9% | 12,000 |
| 2025/06/11 | 1,851 | 1,875 | 1,850 | 1,866 | +21 | +1.1% | 23,600 |
| 2025/06/10 | 1,900 | 1,913 | 1,839 | 1,845 | -24 | -1.3% | 40,400 |
| 2025/06/09 | 1,840 | 1,869 | 1,822 | 1,869 | +37 | +2% | 22,700 |
| 2025/06/06 | 1,809 | 1,840 | 1,808 | 1,832 | +32 | +1.8% | 13,400 |
| 2025/06/05 | 1,787 | 1,817 | 1,787 | 1,800 | +5 | +0.3% | 15,600 |
| 2025/06/04 | 1,806 | 1,806 | 1,779 | 1,795 | -11 | -0.6% | 17,600 |
| 2025/06/03 | 1,800 | 1,842 | 1,800 | 1,806 | +7 | +0.4% | 10,700 |
| 2025/06/02 | 1,809 | 1,831 | 1,798 | 1,799 | -15 | -0.8% | 11,100 |
| 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 |
51～
100
件表示中 / 4965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 | 216,400円 | +13.1% | +14.3% | 2.77% | 14.16倍 | 3.04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 |
| マーベラス | 58,900円 | +25.2% | +11.1% | 2.04% | 25.49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 |
| ギフティ | 125,900円 | +49.7% | +38.8% | 1.03% | 28.75倍 | 4.66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 |
| バンクイノベ | 901,000円 | +2.8% | +2.8% | 0.00% | 44.76倍 | 7.25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 | 79,200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
