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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,529 | 1,552 | 1,510 | 1,534 | -8 | -0.5% | 19,700 |
| 2024/04/12 | 1,544 | 1,555 | 1,525 | 1,542 | +11 | +0.7% | 26,100 |
| 2024/04/11 | 1,521 | 1,540 | 1,512 | 1,531 | ±0 | ±0% | 14,600 |
| 2024/04/10 | 1,562 | 1,562 | 1,531 | 1,531 | -22 | -1.4% | 25,700 |
| 2024/04/09 | 1,558 | 1,564 | 1,528 | 1,553 | -6 | -0.4% | 21,000 |
| 2024/04/08 | 1,529 | 1,559 | 1,520 | 1,559 | +53 | +3.5% | 29,400 |
| 2024/04/05 | 1,500 | 1,515 | 1,482 | 1,506 | +1 | +0.1% | 20,400 |
| 2024/04/04 | 1,507 | 1,525 | 1,496 | 1,505 | -1 | -0.1% | 33,100 |
| 2024/04/03 | 1,519 | 1,520 | 1,478 | 1,506 | -29 | -1.9% | 38,700 |
| 2024/04/02 | 1,574 | 1,574 | 1,524 | 1,535 | -21 | -1.3% | 28,200 |
| 2024/04/01 | 1,616 | 1,616 | 1,556 | 1,556 | -74 | -4.5% | 29,300 |
| 2024/03/29 | 1,619 | 1,649 | 1,614 | 1,630 | +12 | +0.7% | 26,700 |
| 2024/03/28 | 1,633 | 1,650 | 1,618 | 1,618 | -1,727 | -51.6% | 32,900 |
| 2024/03/27 | 3,395 | 3,450 | 3,345 | 3,345 | -85 | -2.5% | 30,400 |
| 2024/03/26 | 3,380 | 3,435 | 3,365 | 3,430 | +50 | +1.5% | 11,800 |
| 2024/03/25 | 3,370 | 3,410 | 3,345 | 3,380 | +25 | +0.7% | 12,700 |
| 2024/03/22 | 3,380 | 3,380 | 3,305 | 3,355 | +5 | +0.1% | 7,300 |
| 2024/03/21 | 3,380 | 3,395 | 3,350 | 3,350 | +10 | +0.3% | 9,500 |
| 2024/03/19 | 3,290 | 3,340 | 3,255 | 3,340 | +50 | +1.5% | 8,300 |
| 2024/03/18 | 3,290 | 3,335 | 3,265 | 3,290 | ±0 | ±0% | 12,500 |
| 2024/03/15 | 3,255 | 3,330 | 3,245 | 3,290 | +35 | +1.1% | 8,000 |
| 2024/03/14 | 3,260 | 3,265 | 3,200 | 3,255 | -5 | -0.2% | 7,300 |
| 2024/03/13 | 3,280 | 3,305 | 3,240 | 3,260 | +15 | +0.5% | 8,500 |
| 2024/03/12 | 3,220 | 3,245 | 3,180 | 3,245 | +15 | +0.5% | 7,100 |
| 2024/03/11 | 3,380 | 3,380 | 3,200 | 3,230 | -110 | -3.3% | 14,100 |
| 2024/03/08 | 3,280 | 3,370 | 3,260 | 3,340 | +90 | +2.8% | 19,300 |
| 2024/03/07 | 3,300 | 3,340 | 3,225 | 3,250 | -30 | -0.9% | 12,900 |
| 2024/03/06 | 3,220 | 3,305 | 3,220 | 3,280 | +10 | +0.3% | 13,800 |
| 2024/03/05 | 3,230 | 3,290 | 3,195 | 3,270 | +25 | +0.8% | 15,800 |
| 2024/03/04 | 3,330 | 3,330 | 3,230 | 3,245 | -100 | -3% | 20,500 |
| 2024/03/01 | 3,435 | 3,440 | 3,345 | 3,345 | -90 | -2.6% | 11,300 |
| 2024/02/29 | 3,460 | 3,460 | 3,410 | 3,435 | -5 | -0.1% | 7,000 |
| 2024/02/28 | 3,460 | 3,500 | 3,425 | 3,440 | -20 | -0.6% | 11,300 |
| 2024/02/27 | 3,410 | 3,465 | 3,410 | 3,460 | +50 | +1.5% | 6,400 |
| 2024/02/26 | 3,400 | 3,465 | 3,400 | 3,410 | +25 | +0.7% | 9,400 |
| 2024/02/22 | 3,385 | 3,385 | 3,330 | 3,385 | +30 | +0.9% | 8,300 |
| 2024/02/21 | 3,425 | 3,425 | 3,330 | 3,355 | -70 | -2% | 7,300 |
| 2024/02/20 | 3,410 | 3,485 | 3,410 | 3,425 | +15 | +0.4% | 10,800 |
| 2024/02/19 | 3,310 | 3,410 | 3,290 | 3,410 | +165 | +5.1% | 12,000 |
| 2024/02/16 | 3,160 | 3,260 | 3,155 | 3,245 | +50 | +1.6% | 13,000 |
| 2024/02/15 | 3,230 | 3,245 | 3,180 | 3,195 | -50 | -1.5% | 13,500 |
| 2024/02/14 | 3,325 | 3,325 | 3,220 | 3,245 | -105 | -3.1% | 17,200 |
| 2024/02/13 | 3,340 | 3,385 | 3,330 | 3,350 | -5 | -0.1% | 12,100 |
| 2024/02/09 | 3,375 | 3,425 | 3,350 | 3,355 | -35 | -1% | 9,900 |
| 2024/02/08 | 3,360 | 3,430 | 3,325 | 3,390 | -35 | -1% | 17,500 |
| 2024/02/07 | 3,405 | 3,460 | 3,360 | 3,425 | -70 | -2% | 30,800 |
| 2024/02/06 | 3,445 | 3,540 | 3,430 | 3,495 | +25 | +0.7% | 20,100 |
| 2024/02/05 | 3,520 | 3,590 | 3,470 | 3,470 | -60 | -1.7% | 33,000 |
| 2024/02/02 | 3,570 | 3,575 | 3,415 | 3,530 | +30 | +0.9% | 73,800 |
| 2024/02/01 | 3,260 | 3,500 | 3,205 | 3,500 | +503 | +16.8% | 150,600 |
151～
200
件表示中 / 4765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 | 145,100円 | +14.6% | +12.5% | 2.76% | 10.94倍 | 2.29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 |
| クラウドワクス | 157,800円 | +30.0% | +15.4% | 1.14% | 16.60倍 | 3.62倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| ＪＩＧ－ＳＡＷ | 367,500円 | +17.3% | +19.4% | 0.00% | 44.39倍 | 8.49倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| カナミックＮ | 48,800円 | +11.8% | +10.6% | 1.54% | 21.05倍 | 6.04倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| 手間イラズ | 361,000円 | +10.1% | +1.4% | 0.97% | 23.49倍 | 3.57倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
