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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,241 | 1,273 | 1,240 | 1,268 | +37 | +3% | 15,000 |
| 2016/04/19 | 1,217 | 1,232 | 1,214 | 1,231 | +24 | +2% | 7,500 |
| 2016/04/18 | 1,215 | 1,216 | 1,205 | 1,207 | -11 | -0.9% | 6,700 |
| 2016/04/15 | 1,220 | 1,230 | 1,218 | 1,218 | -5 | -0.4% | 5,300 |
| 2016/04/14 | 1,213 | 1,223 | 1,211 | 1,223 | +12 | +1% | 6,800 |
| 2016/04/13 | 1,215 | 1,220 | 1,205 | 1,211 | -4 | -0.3% | 5,900 |
| 2016/04/12 | 1,224 | 1,230 | 1,207 | 1,215 | -9 | -0.7% | 7,700 |
| 2016/04/11 | 1,245 | 1,245 | 1,203 | 1,224 | -4 | -0.3% | 5,900 |
| 2016/04/08 | 1,182 | 1,242 | 1,180 | 1,228 | +26 | +2.2% | 5,900 |
| 2016/04/07 | 1,210 | 1,217 | 1,181 | 1,202 | -2 | -0.2% | 6,000 |
| 2016/04/06 | 1,153 | 1,205 | 1,148 | 1,204 | +47 | +4.1% | 11,700 |
| 2016/04/05 | 1,210 | 1,211 | 1,152 | 1,157 | -55 | -4.5% | 21,400 |
| 2016/04/04 | 1,230 | 1,242 | 1,210 | 1,212 | -1 | -0.1% | 14,200 |
| 2016/04/01 | 1,300 | 1,305 | 1,200 | 1,213 | -92 | -7% | 33,800 |
| 2016/03/31 | 1,322 | 1,329 | 1,295 | 1,305 | -18 | -1.4% | 17,800 |
| 2016/03/30 | 1,335 | 1,340 | 1,295 | 1,323 | -4 | -0.3% | 31,500 |
| 2016/03/29 | 1,325 | 1,355 | 1,298 | 1,327 | ±0 | ±0% | 50,300 |
| 2016/03/28 | 1,350 | 1,350 | 1,325 | 1,327 | +9 | +0.7% | 24,400 |
| 2016/03/25 | 1,340 | 1,349 | 1,302 | 1,318 | -17 | -1.3% | 29,600 |
| 2016/03/24 | 1,296.5 | 1,345 | 1,296.5 | 1,335 | +43.5 | +3.4% | 40,200 |
| 2016/03/23 | 1,282.5 | 1,293.5 | 1,272.5 | 1,291.5 | +1 | +0.1% | 18,800 |
| 2016/03/22 | 1,299.5 | 1,307 | 1,280.5 | 1,290.5 | -8.5 | -0.7% | 12,200 |
| 2016/03/18 | 1,262.5 | 1,299 | 1,262.5 | 1,299 | +31.5 | +2.5% | 9,600 |
| 2016/03/17 | 1,270.5 | 1,286.5 | 1,265 | 1,267.5 | -0.5 | ±0% | 10,600 |
| 2016/03/16 | 1,274 | 1,274 | 1,265 | 1,268 | -2.5 | -0.2% | 10,200 |
| 2016/03/15 | 1,257 | 1,274 | 1,254.5 | 1,270.5 | +29.5 | +2.4% | 18,200 |
| 2016/03/14 | 1,235 | 1,259 | 1,235 | 1,241 | +18.5 | +1.5% | 26,800 |
| 2016/03/11 | 1,210 | 1,222.5 | 1,203.5 | 1,222.5 | +15 | +1.2% | 17,000 |
| 2016/03/10 | 1,192 | 1,211.5 | 1,191 | 1,207.5 | +25.5 | +2.2% | 41,400 |
| 2016/03/09 | 1,182.5 | 1,190 | 1,179 | 1,182 | -40.5 | -3.3% | 104,400 |
| 2016/03/08 | 1,222 | 1,237 | 1,222 | 1,222.5 | +0.5 | ±0% | 5,400 |
| 2016/03/07 | 1,220 | 1,240 | 1,220 | 1,222 | +2.5 | +0.2% | 5,600 |
| 2016/03/04 | 1,220 | 1,220 | 1,206.5 | 1,219.5 | -0.5 | ±0% | 4,200 |
| 2016/03/03 | 1,201.5 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 6,400 |
| 2016/03/02 | 1,245 | 1,255 | 1,218 | 1,220 | -20 | -1.6% | 9,600 |
| 2016/03/01 | 1,242 | 1,242.5 | 1,226 | 1,240 | +8 | +0.6% | 9,000 |
| 2016/02/29 | 1,230 | 1,235 | 1,225 | 1,232 | +30 | +2.5% | 4,400 |
| 2016/02/26 | 1,199.5 | 1,225 | 1,198.5 | 1,202 | +26.5 | +2.3% | 7,000 |
| 2016/02/25 | 1,165 | 1,189.5 | 1,165 | 1,175.5 | +22 | +1.9% | 18,800 |
| 2016/02/24 | 1,138 | 1,156.5 | 1,125 | 1,153.5 | +1 | +0.1% | 17,400 |
| 2016/02/23 | 1,150 | 1,157.5 | 1,147.5 | 1,152.5 | +5.5 | +0.5% | 6,200 |
| 2016/02/22 | 1,115.5 | 1,147 | 1,115.5 | 1,147 | +31.5 | +2.8% | 7,200 |
| 2016/02/19 | 1,127.5 | 1,149 | 1,115 | 1,115.5 | -12 | -1.1% | 9,800 |
| 2016/02/18 | 1,147.5 | 1,147.5 | 1,127.5 | 1,127.5 | +30 | +2.7% | 5,000 |
| 2016/02/17 | 1,120.5 | 1,149.5 | 1,085 | 1,097.5 | -19.5 | -1.7% | 13,600 |
| 2016/02/16 | 1,124.5 | 1,147.5 | 1,103 | 1,117 | +38 | +3.5% | 16,600 |
| 2016/02/15 | 1,105 | 1,123 | 1,079 | 1,079 | +49 | +4.8% | 32,000 |
| 2016/02/12 | 1,039 | 1,095 | 960.5 | 1,030 | +56 | +5.7% | 91,400 |
| 2016/02/10 | 995 | 995 | 974 | 974 | -21 | -2.1% | 2,400 |
| 2016/02/09 | 1,061.5 | 1,061.5 | 995 | 995 | -76 | -7.1% | 4,000 |
2101～
2150
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
