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 |
|---|---|---|---|---|---|---|---|
| 2024/10/17 | 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 |
| 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 |
151～
200
件表示中 / 4890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 | 179,900円 | +13.1% | +14.3% | 3.34% | 11.76倍 | 2.52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 |
| くすり窓 | 269,500円 | +9.8% | +10.1% | 1.11% | 13.50倍 | 3.58倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| ｉｐｓ | 232,900円 | +17.9% | +20.3% | 1.72% | 10.07倍 | 1.98倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| マーベラス | 48,300円 | +25.2% | +11.1% | 2.48% | 20.90倍 | 1.12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 |
| Ａｒｅｎｔ | 462,000円 | +36.4% | -9.5% | 0.00% | 56.13倍 | 6.60倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
市場注目の銘柄
チャート関連のコラム
