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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 900.5 | 905 | 895 | 904.5 | -15.5 | -1.7% | 9,400 |
| 2015/09/04 | 946 | 946 | 915.5 | 920 | -28.5 | -3% | 3,400 |
| 2015/09/03 | 950.5 | 952.5 | 946.5 | 948.5 | -0.5 | -0.1% | 2,200 |
| 2015/09/02 | 946.5 | 949 | 946.5 | 949 | -3 | -0.3% | 1,000 |
| 2015/09/01 | 985 | 985 | 950 | 952 | -33 | -3.4% | 3,800 |
| 2015/08/31 | 974.5 | 995 | 974.5 | 985 | +17 | +1.8% | 6,800 |
| 2015/08/28 | 958 | 975 | 958 | 968 | +16.5 | +1.7% | 17,600 |
| 2015/08/27 | 950 | 965 | 945 | 951.5 | +6.5 | +0.7% | 18,600 |
| 2015/08/26 | 939.5 | 980 | 928 | 945 | -55 | -5.5% | 55,400 |
| 2015/08/25 | 948.5 | 1,000 | 882.5 | 1,000 | +45 | +4.7% | 20,800 |
| 2015/08/24 | 1,010.5 | 1,030 | 950 | 955 | -142.5 | -13% | 17,600 |
| 2015/08/21 | 1,137.5 | 1,137.5 | 1,095 | 1,097.5 | -50 | -4.4% | 3,800 |
| 2015/08/20 | 1,150.5 | 1,150.5 | 1,147.5 | 1,147.5 | -5 | -0.4% | 1,800 |
| 2015/08/19 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | ±0 | ±0% | 1,200 |
| 2015/08/18 | 1,152.5 | 1,152.5 | 1,152.5 | 1,152.5 | +0.5 | ±0% | 2,400 |
| 2015/08/17 | 1,150 | 1,152 | 1,150 | 1,152 | -0.5 | ±0% | 400 |
| 2015/08/14 | 1,159 | 1,160 | 1,150 | 1,152.5 | -10.5 | -0.9% | 6,000 |
| 2015/08/13 | 1,180 | 1,180 | 1,163 | 1,163 | +2 | +0.2% | 2,800 |
| 2015/08/12 | 1,173 | 1,173 | 1,161 | 1,161 | -12 | -1% | 15,800 |
| 2015/08/11 | 1,188 | 1,188 | 1,167.5 | 1,173 | -14.5 | -1.2% | 1,600 |
| 2015/08/10 | 1,191.5 | 1,191.5 | 1,187.5 | 1,187.5 | -4 | -0.3% | 4,600 |
| 2015/08/07 | 1,201.5 | 1,215 | 1,190.5 | 1,191.5 | -6.5 | -0.5% | 4,800 |
| 2015/08/06 | 1,180 | 1,204 | 1,163 | 1,198 | +23 | +2% | 5,800 |
| 2015/08/05 | 1,161 | 1,185 | 1,161 | 1,175 | +15 | +1.3% | 2,000 |
| 2015/08/04 | 1,160 | 1,180 | 1,160 | 1,160 | -12.5 | -1.1% | 4,800 |
| 2015/08/03 | 1,195 | 1,205 | 1,167.5 | 1,172.5 | -27.5 | -2.3% | 17,800 |
| 2015/07/31 | 1,220.5 | 1,230.5 | 1,190.5 | 1,200 | -190 | -13.7% | 79,200 |
| 2015/07/30 | 1,375 | 1,400 | 1,368 | 1,390 | +62.5 | +4.7% | 9,000 |
| 2015/07/29 | 1,360 | 1,360 | 1,323 | 1,327.5 | -15 | -1.1% | 2,200 |
| 2015/07/28 | 1,340 | 1,342.5 | 1,310 | 1,342.5 | -13 | -1% | 3,800 |
| 2015/07/27 | 1,375 | 1,375 | 1,355 | 1,355.5 | -9.5 | -0.7% | 4,000 |
| 2015/07/24 | 1,384.5 | 1,384.5 | 1,365 | 1,365 | -23 | -1.7% | 1,200 |
| 2015/07/23 | 1,381.5 | 1,388 | 1,377.5 | 1,388 | +12.5 | +0.9% | 1,600 |
| 2015/07/22 | 1,390 | 1,390 | 1,375.5 | 1,375.5 | -15 | -1.1% | 3,600 |
| 2015/07/21 | 1,375 | 1,392 | 1,375 | 1,390.5 | +15.5 | +1.1% | 4,600 |
| 2015/07/17 | 1,342.5 | 1,375 | 1,342.5 | 1,375 | +34 | +2.5% | 3,200 |
| 2015/07/16 | 1,332.5 | 1,360 | 1,332.5 | 1,341 | +8.5 | +0.6% | 2,400 |
| 2015/07/15 | 1,317.5 | 1,339.5 | 1,313 | 1,332.5 | +22.5 | +1.7% | 2,800 |
| 2015/07/14 | 1,325.5 | 1,350 | 1,300 | 1,310 | -15 | -1.1% | 8,000 |
| 2015/07/13 | 1,297.5 | 1,325 | 1,280 | 1,325 | +27.5 | +2.1% | 14,200 |
| 2015/07/10 | 1,348 | 1,348 | 1,252.5 | 1,297.5 | -50.5 | -3.7% | 19,000 |
| 2015/07/09 | 1,312.5 | 1,348 | 1,290 | 1,348 | -14.5 | -1.1% | 10,600 |
| 2015/07/08 | 1,410 | 1,410 | 1,350.5 | 1,362.5 | -30 | -2.2% | 7,000 |
| 2015/07/07 | 1,405 | 1,414 | 1,392.5 | 1,392.5 | -1.5 | -0.1% | 3,000 |
| 2015/07/06 | 1,350 | 1,394 | 1,350 | 1,394 | +11.5 | +0.8% | 12,200 |
| 2015/07/03 | 1,383 | 1,391.5 | 1,382.5 | 1,382.5 | ±0 | ±0% | 5,400 |
| 2015/07/02 | 1,399.5 | 1,399.5 | 1,378 | 1,382.5 | +4.5 | +0.3% | 5,600 |
| 2015/07/01 | 1,368.5 | 1,400 | 1,368.5 | 1,378 | +11.5 | +0.8% | 8,400 |
| 2015/06/30 | 1,352.5 | 1,367.5 | 1,352.5 | 1,366.5 | +14 | +1% | 2,400 |
| 2015/06/29 | 1,327.5 | 1,352.5 | 1,302.5 | 1,352.5 | ±0 | ±0% | 14,000 |
2251～
2300
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
