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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/26 | 1,368.5 | 1,368.5 | 1,342.5 | 1,352.5 | -28 | -2% | 6,800 |
| 2015/06/25 | 1,382.5 | 1,406.5 | 1,380.5 | 1,380.5 | -27 | -1.9% | 17,200 |
| 2015/06/24 | 1,425 | 1,449.5 | 1,386.5 | 1,407.5 | +31 | +2.3% | 25,000 |
| 2015/06/23 | 1,330 | 1,376.5 | 1,330 | 1,376.5 | +80 | +6.2% | 21,800 |
| 2015/06/22 | 1,258 | 1,314.5 | 1,258 | 1,296.5 | +26 | +2% | 5,600 |
| 2015/06/19 | 1,244.5 | 1,280 | 1,231.5 | 1,270.5 | +28 | +2.3% | 12,200 |
| 2015/06/18 | 1,250 | 1,250 | 1,240 | 1,242.5 | -22.5 | -1.8% | 7,400 |
| 2015/06/17 | 1,276 | 1,276 | 1,260 | 1,265 | -11 | -0.9% | 1,200 |
| 2015/06/16 | 1,274 | 1,276 | 1,270.5 | 1,276 | +11.5 | +0.9% | 4,200 |
| 2015/06/15 | 1,238.5 | 1,269 | 1,219 | 1,264.5 | +49 | +4% | 11,200 |
| 2015/06/12 | 1,220 | 1,224.5 | 1,214.5 | 1,215.5 | -4.5 | -0.4% | 3,400 |
| 2015/06/11 | 1,224 | 1,229 | 1,213 | 1,220 | ±0 | ±0% | 7,400 |
| 2015/06/10 | 1,235 | 1,240 | 1,220 | 1,220 | -15 | -1.2% | 7,200 |
| 2015/06/09 | 1,249.5 | 1,249.5 | 1,235 | 1,235 | -14.5 | -1.2% | 3,200 |
| 2015/06/08 | 1,246 | 1,271.5 | 1,245.5 | 1,249.5 | +6.5 | +0.5% | 3,400 |
| 2015/06/05 | 1,246.5 | 1,246.5 | 1,243 | 1,243 | -17 | -1.3% | 800 |
| 2015/06/04 | 1,262 | 1,298.5 | 1,246.5 | 1,260 | -2 | -0.2% | 14,400 |
| 2015/06/03 | 1,229 | 1,262 | 1,229 | 1,262 | +21.5 | +1.7% | 3,000 |
| 2015/06/02 | 1,275 | 1,282.5 | 1,240.5 | 1,240.5 | -9.5 | -0.8% | 10,000 |
| 2015/06/01 | 1,233 | 1,275 | 1,233 | 1,250 | +17 | +1.4% | 15,800 |
| 2015/05/29 | 1,228.5 | 1,251 | 1,228.5 | 1,233 | +6.5 | +0.5% | 4,200 |
2401～
2450
件表示中 / 4894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 | 186,700円 | +13.1% | +14.3% | 3.21% | 12.20倍 | 2.62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 |
| エヌアイデイ | - | +0.1% | -1.9% | - | - | - |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＰＲＴＩＭＥＳ | 225,700円 | +15.0% | +67.4% | 0.58% | 14.34倍 | 4.45倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| ｉｐｓ | 237,500円 | +17.9% | +20.3% | 1.68% | 10.26倍 | 2.02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 |
| オプティム | 54,700円 | - | - | - | - | 3.58倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
市場注目の銘柄
チャート関連のコラム
