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 |
|---|---|---|---|---|---|---|---|
| 2019/10/09 | 1,795 | 1,818 | 1,774 | 1,797 | -8 | -0.4% | 10,900 |
| 2019/10/08 | 1,754 | 1,813 | 1,754 | 1,805 | +47 | +2.7% | 18,300 |
| 2019/10/07 | 1,790 | 1,793 | 1,758 | 1,758 | -26 | -1.5% | 16,100 |
| 2019/10/04 | 1,772 | 1,795 | 1,770 | 1,784 | +14 | +0.8% | 17,200 |
| 2019/10/03 | 1,812 | 1,823 | 1,763 | 1,770 | -65 | -3.5% | 39,000 |
| 2019/10/02 | 1,891 | 1,891 | 1,834 | 1,835 | -57 | -3% | 32,400 |
| 2019/10/01 | 1,950 | 1,950 | 1,892 | 1,892 | -38 | -2% | 26,100 |
| 2019/09/30 | 1,971 | 1,976 | 1,927 | 1,930 | -41 | -2.1% | 26,400 |
| 2019/09/27 | 1,999 | 1,999 | 1,933 | 1,971 | -1,989 | -50.2% | 41,100 |
| 2019/09/26 | 4,085 | 4,105 | 3,925 | 3,960 | -90 | -2.2% | 79,400 |
| 2019/09/25 | 4,095 | 4,140 | 4,050 | 4,050 | -45 | -1.1% | 16,300 |
| 2019/09/24 | 4,030 | 4,095 | 4,000 | 4,095 | +120 | +3% | 18,000 |
| 2019/09/20 | 3,955 | 4,010 | 3,955 | 3,975 | +15 | +0.4% | 13,700 |
| 2019/09/19 | 3,900 | 4,025 | 3,900 | 3,960 | +45 | +1.1% | 18,300 |
| 2019/09/18 | 3,910 | 3,930 | 3,885 | 3,915 | +5 | +0.1% | 6,500 |
| 2019/09/17 | 3,820 | 3,920 | 3,785 | 3,910 | +90 | +2.4% | 13,400 |
| 2019/09/13 | 3,820 | 3,820 | 3,780 | 3,820 | +45 | +1.2% | 11,300 |
| 2019/09/12 | 3,870 | 3,870 | 3,775 | 3,775 | -35 | -0.9% | 17,900 |
| 2019/09/11 | 3,910 | 3,910 | 3,800 | 3,810 | -105 | -2.7% | 14,300 |
| 2019/09/10 | 3,930 | 3,940 | 3,905 | 3,915 | -20 | -0.5% | 7,900 |
| 2019/09/09 | 3,920 | 3,950 | 3,915 | 3,935 | +15 | +0.4% | 8,500 |
| 2019/09/06 | 3,965 | 3,985 | 3,920 | 3,920 | -35 | -0.9% | 8,900 |
| 2019/09/05 | 3,865 | 3,960 | 3,865 | 3,955 | +105 | +2.7% | 19,200 |
| 2019/09/04 | 3,895 | 3,895 | 3,835 | 3,850 | -40 | -1% | 5,900 |
| 2019/09/03 | 3,850 | 3,890 | 3,845 | 3,890 | +15 | +0.4% | 9,700 |
| 2019/09/02 | 3,900 | 3,900 | 3,850 | 3,875 | ±0 | ±0% | 6,500 |
| 2019/08/30 | 3,745 | 3,875 | 3,745 | 3,875 | +130 | +3.5% | 9,500 |
| 2019/08/29 | 3,820 | 3,820 | 3,740 | 3,745 | -75 | -2% | 5,000 |
| 2019/08/28 | 3,770 | 3,820 | 3,770 | 3,820 | +50 | +1.3% | 5,100 |
| 2019/08/27 | 3,795 | 3,805 | 3,730 | 3,770 | +5 | +0.1% | 8,300 |
| 2019/08/26 | 3,765 | 3,855 | 3,750 | 3,765 | -70 | -1.8% | 8,800 |
| 2019/08/23 | 3,865 | 3,865 | 3,815 | 3,835 | -55 | -1.4% | 8,300 |
| 2019/08/22 | 3,970 | 3,970 | 3,860 | 3,890 | -80 | -2% | 16,900 |
| 2019/08/21 | 3,875 | 3,980 | 3,865 | 3,970 | +70 | +1.8% | 5,700 |
| 2019/08/20 | 3,885 | 3,900 | 3,820 | 3,900 | ±0 | ±0% | 12,200 |
| 2019/08/19 | 3,970 | 3,990 | 3,850 | 3,900 | -80 | -2% | 16,400 |
| 2019/08/16 | 3,995 | 4,040 | 3,970 | 3,980 | ±0 | ±0% | 12,400 |
| 2019/08/15 | 3,875 | 3,995 | 3,865 | 3,980 | +15 | +0.4% | 17,800 |
| 2019/08/14 | 3,960 | 3,965 | 3,870 | 3,965 | +25 | +0.6% | 14,300 |
| 2019/08/13 | 3,785 | 3,970 | 3,770 | 3,940 | +170 | +4.5% | 34,900 |
| 2019/08/09 | 3,835 | 3,880 | 3,715 | 3,770 | -25 | -0.7% | 11,100 |
| 2019/08/08 | 3,785 | 3,820 | 3,750 | 3,795 | +60 | +1.6% | 9,500 |
| 2019/08/07 | 3,710 | 3,770 | 3,690 | 3,735 | -25 | -0.7% | 9,400 |
| 2019/08/06 | 3,695 | 3,825 | 3,685 | 3,760 | -120 | -3.1% | 25,600 |
| 2019/08/05 | 3,880 | 3,895 | 3,715 | 3,880 | -70 | -1.8% | 28,900 |
| 2019/08/02 | 4,005 | 4,005 | 3,840 | 3,950 | -105 | -2.6% | 40,300 |
| 2019/08/01 | 4,030 | 4,125 | 4,020 | 4,055 | -40 | -1% | 9,800 |
| 2019/07/31 | 3,920 | 4,160 | 3,860 | 4,095 | +160 | +4.1% | 31,500 |
| 2019/07/30 | 4,175 | 4,175 | 3,915 | 3,935 | -255 | -6.1% | 80,700 |
| 2019/07/29 | 4,240 | 4,320 | 4,100 | 4,190 | +300 | +7.7% | 102,700 |
1351～
1400
件表示中 / 4863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 | 171,300円 | +14.6% | +12.5% | 3.50% | 12.91倍 | 2.70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 |
| 東 名 | 191,400円 | +25.4% | +21.1% | 0.78% | 14.31倍 | 3.30倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| マーベラス | 46,100円 | -8.5% | -50.0% | 2.17% | 31.02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 |
| ＣＩＪ | 42,700円 | +4.9% | +3.4% | 3.28% | 19.02倍 | 1.68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 |
| 構造計画 | 259,000円 | - | - | 3.09% | 14.10倍 | 3.20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 |
市場注目の銘柄
チャート関連のコラム
