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 |
|---|---|---|---|---|---|---|---|
| 2016/03/11 | 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 |
| 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 |
2301～
2350
件表示中 / 4938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 | 210,000円 | +13.1% | +14.3% | 2.86% | 13.72倍 | 2.95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 |
| ＩＭＡＧＩＣＡＧ | 79,100円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| 太田昭 | 277,400円 | +9.8% | +18.4% | 3.21% | 11.86倍 | 1.04倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＫＳＫ | 456,000円 | +7.6% | +7.7% | 3.57% | 14.01倍 | 1.67倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ＣＩＪ | 50,700円 | +6.0% | +3.4% | 3.16% | 19.12倍 | 1.98倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
