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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,544 | 1,551 | 1,470 | 1,494 | -42 | -2.7% | 204,500 |
| 2025/01/20 | 1,561 | 1,576 | 1,491 | 1,536 | +195 | +14.5% | 633,700 |
| 2025/01/17 | 1,350 | 1,350 | 1,329 | 1,341 | -25 | -1.8% | 52,800 |
| 2025/01/16 | 1,376 | 1,392 | 1,366 | 1,366 | -5 | -0.4% | 35,500 |
| 2025/01/15 | 1,377 | 1,394 | 1,371 | 1,371 | -6 | -0.4% | 27,200 |
| 2025/01/14 | 1,381 | 1,390 | 1,374 | 1,377 | -8 | -0.6% | 22,900 |
| 2025/01/10 | 1,398 | 1,402 | 1,385 | 1,385 | -13 | -0.9% | 18,300 |
| 2025/01/09 | 1,401 | 1,409 | 1,393 | 1,398 | -9 | -0.6% | 45,300 |
| 2025/01/08 | 1,428 | 1,428 | 1,405 | 1,407 | -13 | -0.9% | 16,700 |
| 2025/01/07 | 1,437 | 1,437 | 1,410 | 1,420 | +5 | +0.4% | 29,400 |
| 2025/01/06 | 1,495 | 1,495 | 1,413 | 1,415 | -71 | -4.8% | 54,200 |
| 2024/12/30 | 1,480 | 1,507 | 1,474 | 1,486 | +9 | +0.6% | 32,000 |
| 2024/12/27 | 1,450 | 1,477 | 1,450 | 1,477 | +31 | +2.1% | 18,700 |
| 2024/12/26 | 1,442 | 1,449 | 1,435 | 1,446 | -4 | -0.3% | 21,300 |
| 2024/12/25 | 1,460 | 1,465 | 1,435 | 1,450 | -8 | -0.5% | 22,600 |
| 2024/12/24 | 1,483 | 1,483 | 1,458 | 1,458 | -26 | -1.8% | 16,100 |
| 2024/12/23 | 1,447 | 1,484 | 1,447 | 1,484 | +39 | +2.7% | 25,300 |
| 2024/12/20 | 1,431 | 1,463 | 1,430 | 1,445 | +15 | +1% | 50,500 |
| 2024/12/19 | 1,432 | 1,449 | 1,429 | 1,430 | -15 | -1% | 48,400 |
| 2024/12/18 | 1,458 | 1,458 | 1,445 | 1,445 | -10 | -0.7% | 14,300 |
| 2024/12/17 | 1,450 | 1,460 | 1,440 | 1,455 | +5 | +0.3% | 21,500 |
| 2024/12/16 | 1,449 | 1,450 | 1,432 | 1,450 | +1 | +0.1% | 23,200 |
| 2024/12/13 | 1,432 | 1,454 | 1,432 | 1,449 | ±0 | ±0% | 47,300 |
| 2024/12/12 | 1,443 | 1,453 | 1,437 | 1,449 | +14 | +1% | 52,600 |
| 2024/12/11 | 1,417 | 1,435 | 1,416 | 1,435 | +16 | +1.1% | 25,600 |
| 2024/12/10 | 1,428 | 1,428 | 1,407 | 1,419 | ±0 | ±0% | 27,300 |
| 2024/12/09 | 1,398 | 1,435 | 1,398 | 1,419 | +27 | +1.9% | 56,700 |
| 2024/12/06 | 1,397 | 1,401 | 1,384 | 1,392 | -8 | -0.6% | 20,600 |
| 2024/12/05 | 1,412 | 1,413 | 1,391 | 1,400 | +3 | +0.2% | 31,400 |
| 2024/12/04 | 1,408 | 1,412 | 1,395 | 1,397 | -11 | -0.8% | 26,600 |
| 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 |
51～
100
件表示中 / 4852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 | 148,500円 | +14.6% | +12.5% | 4.04% | 11.19倍 | 2.34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 |
| 出前館 | 22,400円 | +5.1% | - | 0.00% | 22400.00倍 | 0.68倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ユーザローカル | 153,400円 | +13.0% | +7.2% | 0.72% | 19.32倍 | 3.08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 |
| トヨクモ | 224,600円 | +46.2% | +20.5% | 0.89% | 22.15倍 | 8.01倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| メディアドゥ | 160,700円 | +4.2% | +12.1% | 2.18% | 18.31倍 | 1.46倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
