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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,401 | 1,423 | 1,390 | 1,410 | -6 | -0.4% | 20,000 |
| 2024/08/20 | 1,405 | 1,424 | 1,400 | 1,416 | +30 | +2.2% | 26,600 |
| 2024/08/19 | 1,435 | 1,435 | 1,386 | 1,386 | -65 | -4.5% | 44,100 |
| 2024/08/16 | 1,424 | 1,451 | 1,414 | 1,451 | +50 | +3.6% | 25,400 |
| 2024/08/15 | 1,409 | 1,421 | 1,389 | 1,401 | +5 | +0.4% | 35,500 |
| 2024/08/14 | 1,383 | 1,404 | 1,358 | 1,396 | +9 | +0.6% | 23,800 |
| 2024/08/13 | 1,367 | 1,387 | 1,351 | 1,387 | +20 | +1.5% | 27,600 |
| 2024/08/09 | 1,368 | 1,393 | 1,342 | 1,367 | +53 | +4% | 40,700 |
| 2024/08/08 | 1,316 | 1,358 | 1,291 | 1,314 | -28 | -2.1% | 41,100 |
| 2024/08/07 | 1,300 | 1,370 | 1,294 | 1,342 | +31 | +2.4% | 40,100 |
| 2024/08/06 | 1,331 | 1,360 | 1,290 | 1,311 | +51 | +4% | 57,600 |
| 2024/08/05 | 1,294 | 1,333 | 1,200 | 1,260 | -122 | -8.8% | 66,000 |
| 2024/08/02 | 1,441 | 1,441 | 1,382 | 1,382 | -99 | -6.7% | 67,100 |
| 2024/08/01 | 1,510 | 1,510 | 1,473 | 1,481 | -53 | -3.5% | 43,700 |
| 2024/07/31 | 1,502 | 1,534 | 1,486 | 1,534 | +19 | +1.3% | 29,800 |
| 2024/07/30 | 1,559 | 1,559 | 1,500 | 1,515 | -39 | -2.5% | 46,500 |
| 2024/07/29 | 1,566 | 1,610 | 1,530 | 1,554 | -12 | -0.8% | 41,900 |
| 2024/07/26 | 1,598 | 1,609 | 1,564 | 1,566 | -26 | -1.6% | 24,000 |
| 2024/07/25 | 1,600 | 1,611 | 1,576 | 1,592 | -26 | -1.6% | 23,900 |
| 2024/07/24 | 1,645 | 1,662 | 1,618 | 1,618 | -25 | -1.5% | 16,000 |
| 2024/07/23 | 1,667 | 1,688 | 1,634 | 1,643 | -1 | -0.1% | 16,000 |
| 2024/07/22 | 1,680 | 1,695 | 1,644 | 1,644 | -32 | -1.9% | 18,000 |
| 2024/07/19 | 1,679 | 1,702 | 1,664 | 1,676 | +3 | +0.2% | 15,500 |
| 2024/07/18 | 1,683 | 1,706 | 1,673 | 1,673 | -22 | -1.3% | 25,300 |
| 2024/07/17 | 1,660 | 1,695 | 1,650 | 1,695 | +35 | +2.1% | 15,700 |
| 2024/07/16 | 1,669 | 1,709 | 1,660 | 1,660 | +16 | +1% | 36,600 |
| 2024/07/12 | 1,618 | 1,665 | 1,617 | 1,644 | +25 | +1.5% | 25,000 |
| 2024/07/11 | 1,613 | 1,619 | 1,588 | 1,619 | +26 | +1.6% | 31,000 |
| 2024/07/10 | 1,610 | 1,610 | 1,582 | 1,593 | -20 | -1.2% | 17,300 |
| 2024/07/09 | 1,588 | 1,616 | 1,575 | 1,613 | +32 | +2% | 21,500 |
| 2024/07/08 | 1,593 | 1,597 | 1,581 | 1,581 | -12 | -0.8% | 10,400 |
| 2024/07/05 | 1,621 | 1,621 | 1,586 | 1,593 | -28 | -1.7% | 15,500 |
| 2024/07/04 | 1,633 | 1,634 | 1,621 | 1,621 | -9 | -0.6% | 8,400 |
| 2024/07/03 | 1,647 | 1,647 | 1,613 | 1,630 | -18 | -1.1% | 14,100 |
| 2024/07/02 | 1,648 | 1,662 | 1,635 | 1,648 | +6 | +0.4% | 18,400 |
| 2024/07/01 | 1,678 | 1,679 | 1,638 | 1,642 | -25 | -1.5% | 28,000 |
| 2024/06/28 | 1,686 | 1,712 | 1,655 | 1,667 | -19 | -1.1% | 27,900 |
| 2024/06/27 | 1,667 | 1,686 | 1,664 | 1,686 | +21 | +1.3% | 41,800 |
| 2024/06/26 | 1,667 | 1,680 | 1,620 | 1,665 | +5 | +0.3% | 60,400 |
| 2024/06/25 | 1,648 | 1,669 | 1,631 | 1,660 | +33 | +2% | 59,100 |
| 2024/06/24 | 1,616 | 1,629 | 1,603 | 1,627 | +28 | +1.8% | 31,400 |
| 2024/06/21 | 1,605 | 1,622 | 1,585 | 1,599 | -6 | -0.4% | 19,600 |
| 2024/06/20 | 1,605 | 1,624 | 1,582 | 1,605 | +1 | +0.1% | 31,900 |
| 2024/06/19 | 1,595 | 1,604 | 1,578 | 1,604 | +22 | +1.4% | 19,200 |
| 2024/06/18 | 1,546 | 1,592 | 1,546 | 1,582 | +45 | +2.9% | 37,500 |
| 2024/06/17 | 1,531 | 1,543 | 1,522 | 1,537 | -5 | -0.3% | 21,700 |
| 2024/06/14 | 1,525 | 1,547 | 1,521 | 1,542 | +16 | +1% | 23,100 |
| 2024/06/13 | 1,548 | 1,548 | 1,525 | 1,526 | -5 | -0.3% | 12,500 |
| 2024/06/12 | 1,536 | 1,537 | 1,521 | 1,531 | -2 | -0.1% | 12,300 |
| 2024/06/11 | 1,545 | 1,545 | 1,530 | 1,533 | -18 | -1.2% | 10,900 |
151～
200
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
