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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,450 | 1,456 | 1,437 | 1,447 | +7 | +0.5% | 11,300 |
| 2024/11/01 | 1,431 | 1,457 | 1,427 | 1,440 | -7 | -0.5% | 15,900 |
| 2024/10/31 | 1,432 | 1,460 | 1,425 | 1,447 | +15 | +1% | 15,100 |
| 2024/10/30 | 1,423 | 1,451 | 1,399 | 1,432 | +39 | +2.8% | 66,000 |
| 2024/10/29 | 1,375 | 1,403 | 1,361 | 1,393 | +34 | +2.5% | 14,400 |
| 2024/10/28 | 1,330 | 1,375 | 1,330 | 1,359 | +18 | +1.3% | 15,100 |
| 2024/10/25 | 1,372 | 1,372 | 1,331 | 1,341 | -31 | -2.3% | 16,800 |
| 2024/10/24 | 1,360 | 1,378 | 1,341 | 1,372 | -3 | -0.2% | 20,900 |
| 2024/10/23 | 1,404 | 1,405 | 1,375 | 1,375 | -29 | -2.1% | 19,500 |
| 2024/10/22 | 1,439 | 1,439 | 1,403 | 1,404 | -35 | -2.4% | 14,700 |
| 2024/10/21 | 1,416 | 1,439 | 1,416 | 1,439 | +23 | +1.6% | 6,800 |
| 2024/10/18 | 1,423 | 1,423 | 1,414 | 1,416 | +4 | +0.3% | 7,700 |
| 2024/10/17 | 1,405 | 1,418 | 1,400 | 1,412 | +6 | +0.4% | 10,100 |
| 2024/10/16 | 1,420 | 1,435 | 1,406 | 1,406 | -15 | -1.1% | 10,600 |
| 2024/10/15 | 1,417 | 1,430 | 1,407 | 1,421 | +4 | +0.3% | 15,100 |
| 2024/10/11 | 1,420 | 1,422 | 1,412 | 1,417 | -3 | -0.2% | 10,300 |
| 2024/10/10 | 1,437 | 1,440 | 1,420 | 1,420 | -16 | -1.1% | 7,700 |
| 2024/10/09 | 1,457 | 1,457 | 1,433 | 1,436 | +7 | +0.5% | 10,300 |
| 2024/10/08 | 1,451 | 1,451 | 1,425 | 1,429 | -42 | -2.9% | 19,000 |
| 2024/10/07 | 1,467 | 1,485 | 1,463 | 1,471 | +34 | +2.4% | 27,200 |
| 2024/10/04 | 1,439 | 1,448 | 1,431 | 1,437 | +20 | +1.4% | 18,000 |
| 2024/10/03 | 1,417 | 1,441 | 1,417 | 1,417 | +16 | +1.1% | 15,200 |
| 2024/10/02 | 1,422 | 1,435 | 1,399 | 1,401 | -32 | -2.2% | 25,600 |
| 2024/10/01 | 1,428 | 1,436 | 1,413 | 1,433 | +13 | +0.9% | 18,900 |
| 2024/09/30 | 1,458 | 1,462 | 1,411 | 1,420 | -68 | -4.6% | 32,100 |
| 2024/09/27 | 1,511 | 1,511 | 1,472 | 1,488 | +11 | +0.7% | 170,800 |
| 2024/09/26 | 1,453 | 1,479 | 1,446 | 1,477 | +14 | +1% | 305,900 |
| 2024/09/25 | 1,487 | 1,487 | 1,452 | 1,463 | -24 | -1.6% | 45,600 |
| 2024/09/24 | 1,491 | 1,494 | 1,469 | 1,487 | +9 | +0.6% | 38,600 |
| 2024/09/20 | 1,500 | 1,504 | 1,467 | 1,478 | -6 | -0.4% | 44,600 |
| 2024/09/19 | 1,473 | 1,494 | 1,471 | 1,484 | +31 | +2.1% | 36,300 |
| 2024/09/18 | 1,442 | 1,453 | 1,428 | 1,453 | +22 | +1.5% | 33,700 |
| 2024/09/17 | 1,454 | 1,467 | 1,413 | 1,431 | -15 | -1% | 41,900 |
| 2024/09/13 | 1,473 | 1,476 | 1,440 | 1,446 | -22 | -1.5% | 32,700 |
| 2024/09/12 | 1,460 | 1,491 | 1,458 | 1,468 | +33 | +2.3% | 44,900 |
| 2024/09/11 | 1,442 | 1,459 | 1,417 | 1,435 | -10 | -0.7% | 36,600 |
| 2024/09/10 | 1,437 | 1,467 | 1,427 | 1,445 | +14 | +1% | 29,300 |
| 2024/09/09 | 1,398 | 1,434 | 1,392 | 1,431 | +3 | +0.2% | 44,200 |
| 2024/09/06 | 1,437 | 1,463 | 1,423 | 1,428 | -4 | -0.3% | 116,400 |
| 2024/09/05 | 1,425 | 1,465 | 1,421 | 1,432 | +1 | +0.1% | 90,600 |
| 2024/09/04 | 1,444 | 1,466 | 1,424 | 1,431 | -40 | -2.7% | 28,600 |
| 2024/09/03 | 1,416 | 1,476 | 1,416 | 1,471 | +61 | +4.3% | 46,500 |
| 2024/09/02 | 1,434 | 1,450 | 1,404 | 1,410 | -14 | -1% | 80,200 |
| 2024/08/30 | 1,401 | 1,446 | 1,399 | 1,424 | +34 | +2.4% | 126,100 |
| 2024/08/29 | 1,389 | 1,418 | 1,376 | 1,390 | -3 | -0.2% | 110,900 |
| 2024/08/28 | 1,401 | 1,401 | 1,377 | 1,393 | -13 | -0.9% | 56,000 |
| 2024/08/27 | 1,401 | 1,416 | 1,401 | 1,406 | -3 | -0.2% | 40,200 |
| 2024/08/26 | 1,403 | 1,421 | 1,399 | 1,409 | +6 | +0.4% | 40,500 |
| 2024/08/23 | 1,405 | 1,421 | 1,401 | 1,403 | -5 | -0.4% | 35,400 |
| 2024/08/22 | 1,412 | 1,422 | 1,398 | 1,408 | -2 | -0.1% | 21,700 |
101～
150
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
