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 |
|---|---|---|---|---|---|---|---|
| 2018/09/26 | 4,625 | 4,965 | 4,620 | 4,900 | +345 | +7.6% | 99,700 |
| 2018/09/25 | 4,635 | 4,745 | 4,500 | 4,555 | -30 | -0.7% | 56,800 |
| 2018/09/21 | 4,600 | 4,620 | 4,475 | 4,585 | +25 | +0.5% | 34,900 |
| 2018/09/20 | 4,495 | 4,575 | 4,370 | 4,560 | +85 | +1.9% | 31,900 |
| 2018/09/19 | 4,495 | 4,530 | 4,300 | 4,475 | +115 | +2.6% | 39,100 |
| 2018/09/18 | 4,275 | 4,375 | 4,230 | 4,360 | +145 | +3.4% | 30,200 |
| 2018/09/14 | 4,095 | 4,275 | 4,095 | 4,215 | +140 | +3.4% | 33,700 |
| 2018/09/13 | 4,100 | 4,135 | 4,050 | 4,075 | -40 | -1% | 19,200 |
| 2018/09/12 | 4,165 | 4,300 | 4,045 | 4,115 | -45 | -1.1% | 46,700 |
| 2018/09/11 | 4,015 | 4,165 | 4,010 | 4,160 | +165 | +4.1% | 30,700 |
| 2018/09/10 | 3,895 | 4,010 | 3,865 | 3,995 | +60 | +1.5% | 11,500 |
| 2018/09/07 | 3,820 | 3,945 | 3,755 | 3,935 | +115 | +3% | 12,500 |
| 2018/09/06 | 3,895 | 3,985 | 3,810 | 3,820 | -120 | -3% | 15,200 |
| 2018/09/05 | 3,900 | 3,990 | 3,865 | 3,940 | +20 | +0.5% | 7,900 |
| 2018/09/04 | 3,825 | 3,955 | 3,700 | 3,920 | +95 | +2.5% | 19,700 |
| 2018/09/03 | 3,895 | 3,955 | 3,765 | 3,825 | -65 | -1.7% | 14,300 |
| 2018/08/31 | 3,875 | 4,020 | 3,865 | 3,890 | -35 | -0.9% | 48,500 |
| 2018/08/30 | 3,800 | 3,930 | 3,795 | 3,925 | +160 | +4.2% | 24,000 |
| 2018/08/29 | 3,685 | 3,855 | 3,685 | 3,765 | +85 | +2.3% | 18,200 |
| 2018/08/28 | 3,770 | 3,880 | 3,680 | 3,680 | -80 | -2.1% | 23,400 |
| 2018/08/27 | 3,800 | 3,810 | 3,745 | 3,760 | +20 | +0.5% | 41,600 |
| 2018/08/24 | 3,680 | 3,790 | 3,630 | 3,740 | +135 | +3.7% | 30,700 |
| 2018/08/23 | 3,485 | 3,645 | 3,485 | 3,605 | +190 | +5.6% | 18,100 |
| 2018/08/22 | 3,350 | 3,425 | 3,300 | 3,415 | +115 | +3.5% | 10,800 |
| 2018/08/21 | 3,430 | 3,465 | 3,300 | 3,300 | -130 | -3.8% | 19,500 |
| 2018/08/20 | 3,520 | 3,550 | 3,405 | 3,430 | -125 | -3.5% | 20,300 |
| 2018/08/17 | 3,600 | 3,600 | 3,530 | 3,555 | +25 | +0.7% | 5,600 |
| 2018/08/16 | 3,685 | 3,685 | 3,525 | 3,530 | -155 | -4.2% | 20,800 |
| 2018/08/15 | 3,740 | 3,745 | 3,645 | 3,685 | -65 | -1.7% | 16,900 |
| 2018/08/14 | 3,620 | 3,750 | 3,555 | 3,750 | +200 | +5.6% | 33,300 |
| 2018/08/13 | 3,640 | 3,680 | 3,520 | 3,550 | -25 | -0.7% | 24,100 |
| 2018/08/10 | 3,595 | 3,650 | 3,540 | 3,575 | +35 | +1% | 16,100 |
| 2018/08/09 | 3,600 | 3,635 | 3,540 | 3,540 | -30 | -0.8% | 40,700 |
| 2018/08/08 | 3,410 | 3,580 | 3,410 | 3,570 | +195 | +5.8% | 30,100 |
| 2018/08/07 | 3,330 | 3,380 | 3,290 | 3,375 | +65 | +2% | 8,900 |
| 2018/08/06 | 3,365 | 3,385 | 3,285 | 3,310 | -25 | -0.7% | 8,800 |
| 2018/08/03 | 3,410 | 3,420 | 3,335 | 3,335 | -15 | -0.4% | 9,900 |
| 2018/08/02 | 3,355 | 3,510 | 3,335 | 3,350 | +45 | +1.4% | 15,400 |
| 2018/08/01 | 3,200 | 3,315 | 3,200 | 3,305 | +105 | +3.3% | 10,300 |
| 2018/07/31 | 3,485 | 3,520 | 3,200 | 3,200 | -285 | -8.2% | 32,400 |
| 2018/07/30 | 3,435 | 3,600 | 3,435 | 3,485 | +60 | +1.8% | 41,100 |
| 2018/07/27 | 3,495 | 3,500 | 3,425 | 3,425 | -40 | -1.2% | 19,300 |
| 2018/07/26 | 3,470 | 3,480 | 3,440 | 3,465 | +25 | +0.7% | 9,100 |
| 2018/07/25 | 3,425 | 3,490 | 3,425 | 3,440 | +25 | +0.7% | 8,800 |
| 2018/07/24 | 3,370 | 3,430 | 3,370 | 3,415 | +45 | +1.3% | 6,400 |
| 2018/07/23 | 3,340 | 3,385 | 3,340 | 3,370 | +30 | +0.9% | 6,600 |
| 2018/07/20 | 3,445 | 3,445 | 3,335 | 3,340 | -100 | -2.9% | 8,700 |
| 2018/07/19 | 3,425 | 3,450 | 3,405 | 3,440 | +15 | +0.4% | 15,000 |
| 2018/07/18 | 3,300 | 3,450 | 3,300 | 3,425 | +120 | +3.6% | 20,100 |
| 2018/07/17 | 3,250 | 3,390 | 3,230 | 3,305 | +85 | +2.6% | 18,700 |
1601～
1650
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 | 170,500円 | +14.6% | +12.5% | 3.52% | 12.85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 |
| 東 名 | 195,300円 | +25.4% | +21.1% | 0.77% | 14.60倍 | 3.37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 | 46,300円 | -8.5% | -50.0% | 2.16% | 31.15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 | 42,800円 | +4.9% | +3.4% | 3.27% | 19.06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 | 257,100円 | - | - | 3.11% | 14.00倍 | 3.18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
