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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,061.5 | 1,080 | 1,061.5 | 1,071 | -1.5 | -0.1% | 2,200 |
| 2016/02/05 | 1,077.5 | 1,095 | 1,072.5 | 1,072.5 | -27.5 | -2.5% | 3,200 |
| 2016/02/04 | 1,100 | 1,100 | 1,100 | 1,100 | -25 | -2.2% | 200 |
| 2016/02/03 | 1,110 | 1,125 | 1,100 | 1,125 | +15 | +1.4% | 6,000 |
| 2016/02/02 | 1,142.5 | 1,145 | 1,110 | 1,110 | -35 | -3.1% | 26,400 |
| 2016/02/01 | 1,156.5 | 1,163 | 1,145 | 1,145 | +22 | +2% | 9,400 |
| 2016/01/29 | 1,137 | 1,155 | 1,115 | 1,123 | -14 | -1.2% | 11,200 |
| 2016/01/28 | 1,113.5 | 1,139 | 1,113.5 | 1,137 | +24.5 | +2.2% | 3,000 |
| 2016/01/27 | 1,125 | 1,125.5 | 1,110 | 1,112.5 | -15 | -1.3% | 8,800 |
| 2016/01/26 | 1,121 | 1,175 | 1,121 | 1,127.5 | +6.5 | +0.6% | 4,200 |
| 2016/01/25 | 1,122.5 | 1,145 | 1,120 | 1,121 | +33 | +3% | 4,000 |
| 2016/01/22 | 1,085 | 1,100.5 | 1,070 | 1,088 | +20.5 | +1.9% | 3,000 |
| 2016/01/21 | 1,075 | 1,105 | 1,061 | 1,067.5 | -32.5 | -3% | 6,600 |
| 2016/01/20 | 1,125 | 1,125 | 1,100 | 1,100 | -25 | -2.2% | 2,600 |
| 2016/01/19 | 1,114 | 1,125 | 1,114 | 1,125 | -25 | -2.2% | 600 |
| 2016/01/18 | 1,095.5 | 1,150.5 | 1,095.5 | 1,150 | -3 | -0.3% | 7,400 |
| 2016/01/15 | 1,154.5 | 1,194 | 1,153 | 1,153 | -26.5 | -2.2% | 6,400 |
| 2016/01/14 | 1,188 | 1,188 | 1,175 | 1,179.5 | -18.5 | -1.5% | 3,000 |
| 2016/01/13 | 1,190 | 1,225 | 1,190 | 1,198 | +11.5 | +1% | 1,200 |
| 2016/01/12 | 1,240 | 1,240 | 1,186.5 | 1,186.5 | -53.5 | -4.3% | 6,600 |
| 2016/01/08 | 1,235.5 | 1,240.5 | 1,212.5 | 1,240 | ±0 | ±0% | 7,400 |
| 2016/01/07 | 1,241 | 1,241 | 1,236.5 | 1,240 | -20 | -1.6% | 3,800 |
| 2016/01/06 | 1,265 | 1,265 | 1,240 | 1,260 | -20 | -1.6% | 19,200 |
| 2016/01/05 | 1,274.5 | 1,285 | 1,274 | 1,280 | +5.5 | +0.4% | 4,000 |
| 2016/01/04 | 1,274.5 | 1,274.5 | 1,240 | 1,274.5 | +16.5 | +1.3% | 7,800 |
| 2015/12/30 | 1,244.5 | 1,274.5 | 1,240 | 1,258 | +13.5 | +1.1% | 15,600 |
| 2015/12/29 | 1,255 | 1,269.5 | 1,240 | 1,244.5 | -6 | -0.5% | 10,800 |
| 2015/12/28 | 1,300 | 1,300.5 | 1,250.5 | 1,250.5 | -42.5 | -3.3% | 8,600 |
| 2015/12/25 | 1,257.5 | 1,295 | 1,235 | 1,293 | +58 | +4.7% | 28,800 |
| 2015/12/24 | 1,275 | 1,275 | 1,228.5 | 1,235 | -5 | -0.4% | 21,400 |
| 2015/12/22 | 1,242.5 | 1,245 | 1,240 | 1,240 | +1 | +0.1% | 1,000 |
| 2015/12/21 | 1,240.5 | 1,240.5 | 1,239 | 1,239 | -1.5 | -0.1% | 1,000 |
| 2015/12/18 | 1,236.5 | 1,259 | 1,225 | 1,240.5 | -15 | -1.2% | 7,000 |
| 2015/12/17 | 1,247 | 1,281 | 1,244 | 1,255.5 | +29 | +2.4% | 7,600 |
| 2015/12/16 | 1,215 | 1,244.5 | 1,206 | 1,226.5 | +24 | +2% | 37,800 |
| 2015/12/15 | 1,215 | 1,215 | 1,200 | 1,202.5 | +9.5 | +0.8% | 26,200 |
| 2015/12/14 | 1,190 | 1,193 | 1,185 | 1,193 | -22 | -1.8% | 1,400 |
| 2015/12/11 | 1,215 | 1,215 | 1,202 | 1,215 | +25 | +2.1% | 24,600 |
| 2015/12/10 | 1,185 | 1,213 | 1,180 | 1,190 | -7 | -0.6% | 8,200 |
| 2015/12/09 | 1,215 | 1,222 | 1,186 | 1,197 | -13 | -1.1% | 15,800 |
| 2015/12/08 | 1,213.5 | 1,215 | 1,185 | 1,210 | +10 | +0.8% | 10,800 |
| 2015/12/07 | 1,212.5 | 1,213.5 | 1,200 | 1,200 | +1.5 | +0.1% | 1,600 |
| 2015/12/04 | 1,195.5 | 1,215 | 1,195.5 | 1,198.5 | -16.5 | -1.4% | 12,400 |
| 2015/12/03 | 1,205 | 1,215 | 1,198 | 1,215 | +10 | +0.8% | 9,600 |
| 2015/12/02 | 1,185 | 1,205 | 1,179.5 | 1,205 | +7.5 | +0.6% | 14,800 |
| 2015/12/01 | 1,200.5 | 1,200.5 | 1,197.5 | 1,197.5 | +22 | +1.9% | 13,400 |
| 2015/11/30 | 1,177.5 | 1,177.5 | 1,175.5 | 1,175.5 | -2 | -0.2% | 9,600 |
| 2015/11/27 | 1,177.5 | 1,177.5 | 1,152.5 | 1,177.5 | +10.5 | +0.9% | 22,800 |
| 2015/11/26 | 1,160 | 1,167 | 1,158.5 | 1,167 | +22 | +1.9% | 12,600 |
| 2015/11/25 | 1,140 | 1,145 | 1,138 | 1,145 | -9.5 | -0.8% | 38,200 |
2151～
2200
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
