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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,331 | 1,360 | 1,290 | 1,311 | +51 | +4% | 57,600 |
| 2024/08/05 | 1,294 | 1,333 | 1,200 | 1,260 | -122 | -8.8% | 66,000 |
| 2024/08/02 | 1,441 | 1,441 | 1,382 | 1,382 | -99 | -6.7% | 67,100 |
| 2024/08/01 | 1,510 | 1,510 | 1,473 | 1,481 | -53 | -3.5% | 43,700 |
| 2024/07/31 | 1,502 | 1,534 | 1,486 | 1,534 | +19 | +1.3% | 29,800 |
| 2024/07/30 | 1,559 | 1,559 | 1,500 | 1,515 | -39 | -2.5% | 46,500 |
| 2024/07/29 | 1,566 | 1,610 | 1,530 | 1,554 | -12 | -0.8% | 41,900 |
| 2024/07/26 | 1,598 | 1,609 | 1,564 | 1,566 | -26 | -1.6% | 24,000 |
| 2024/07/25 | 1,600 | 1,611 | 1,576 | 1,592 | -26 | -1.6% | 23,900 |
| 2024/07/24 | 1,645 | 1,662 | 1,618 | 1,618 | -25 | -1.5% | 16,000 |
| 2024/07/23 | 1,667 | 1,688 | 1,634 | 1,643 | -1 | -0.1% | 16,000 |
| 2024/07/22 | 1,680 | 1,695 | 1,644 | 1,644 | -32 | -1.9% | 18,000 |
| 2024/07/19 | 1,679 | 1,702 | 1,664 | 1,676 | +3 | +0.2% | 15,500 |
| 2024/07/18 | 1,683 | 1,706 | 1,673 | 1,673 | -22 | -1.3% | 25,300 |
| 2024/07/17 | 1,660 | 1,695 | 1,650 | 1,695 | +35 | +2.1% | 15,700 |
| 2024/07/16 | 1,669 | 1,709 | 1,660 | 1,660 | +16 | +1% | 36,600 |
| 2024/07/12 | 1,618 | 1,665 | 1,617 | 1,644 | +25 | +1.5% | 25,000 |
| 2024/07/11 | 1,613 | 1,619 | 1,588 | 1,619 | +26 | +1.6% | 31,000 |
| 2024/07/10 | 1,610 | 1,610 | 1,582 | 1,593 | -20 | -1.2% | 17,300 |
| 2024/07/09 | 1,588 | 1,616 | 1,575 | 1,613 | +32 | +2% | 21,500 |
| 2024/07/08 | 1,593 | 1,597 | 1,581 | 1,581 | -12 | -0.8% | 10,400 |
| 2024/07/05 | 1,621 | 1,621 | 1,586 | 1,593 | -28 | -1.7% | 15,500 |
| 2024/07/04 | 1,633 | 1,634 | 1,621 | 1,621 | -9 | -0.6% | 8,400 |
| 2024/07/03 | 1,647 | 1,647 | 1,613 | 1,630 | -18 | -1.1% | 14,100 |
| 2024/07/02 | 1,648 | 1,662 | 1,635 | 1,648 | +6 | +0.4% | 18,400 |
| 2024/07/01 | 1,678 | 1,679 | 1,638 | 1,642 | -25 | -1.5% | 28,000 |
| 2024/06/28 | 1,686 | 1,712 | 1,655 | 1,667 | -19 | -1.1% | 27,900 |
| 2024/06/27 | 1,667 | 1,686 | 1,664 | 1,686 | +21 | +1.3% | 41,800 |
| 2024/06/26 | 1,667 | 1,680 | 1,620 | 1,665 | +5 | +0.3% | 60,400 |
| 2024/06/25 | 1,648 | 1,669 | 1,631 | 1,660 | +33 | +2% | 59,100 |
| 2024/06/24 | 1,616 | 1,629 | 1,603 | 1,627 | +28 | +1.8% | 31,400 |
| 2024/06/21 | 1,605 | 1,622 | 1,585 | 1,599 | -6 | -0.4% | 19,600 |
| 2024/06/20 | 1,605 | 1,624 | 1,582 | 1,605 | +1 | +0.1% | 31,900 |
| 2024/06/19 | 1,595 | 1,604 | 1,578 | 1,604 | +22 | +1.4% | 19,200 |
| 2024/06/18 | 1,546 | 1,592 | 1,546 | 1,582 | +45 | +2.9% | 37,500 |
| 2024/06/17 | 1,531 | 1,543 | 1,522 | 1,537 | -5 | -0.3% | 21,700 |
| 2024/06/14 | 1,525 | 1,547 | 1,521 | 1,542 | +16 | +1% | 23,100 |
| 2024/06/13 | 1,548 | 1,548 | 1,525 | 1,526 | -5 | -0.3% | 12,500 |
| 2024/06/12 | 1,536 | 1,537 | 1,521 | 1,531 | -2 | -0.1% | 12,300 |
| 2024/06/11 | 1,545 | 1,545 | 1,530 | 1,533 | -18 | -1.2% | 10,900 |
| 2024/06/10 | 1,531 | 1,562 | 1,530 | 1,551 | +19 | +1.2% | 13,900 |
| 2024/06/07 | 1,531 | 1,542 | 1,530 | 1,532 | -13 | -0.8% | 14,100 |
| 2024/06/06 | 1,550 | 1,561 | 1,545 | 1,545 | -9 | -0.6% | 18,100 |
| 2024/06/05 | 1,552 | 1,562 | 1,550 | 1,554 | -5 | -0.3% | 9,400 |
| 2024/06/04 | 1,554 | 1,566 | 1,545 | 1,559 | +5 | +0.3% | 16,700 |
| 2024/06/03 | 1,574 | 1,574 | 1,548 | 1,554 | -6 | -0.4% | 11,800 |
| 2024/05/31 | 1,535 | 1,560 | 1,535 | 1,560 | +25 | +1.6% | 17,600 |
| 2024/05/30 | 1,510 | 1,537 | 1,507 | 1,535 | +15 | +1% | 16,000 |
| 2024/05/29 | 1,553 | 1,554 | 1,520 | 1,520 | -33 | -2.1% | 18,200 |
| 2024/05/28 | 1,558 | 1,560 | 1,539 | 1,553 | -2 | -0.1% | 21,800 |
201～
250
件表示中 / 4892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 | 179,500円 | +13.1% | +14.3% | 3.34% | 11.73倍 | 2.52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 |
| ダイナミクマ | 128,300円 | - | - | - | - | 3.39倍 |
|
- |
| ｉｐｓ | 231,500円 | +17.9% | +20.3% | 1.73% | 10.00倍 | 1.97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 | 54,300円 | - | - | - | - | 3.55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 |
| ユーザローカル | 184,600円 | +17.1% | +12.6% | 0.76% | 22.14倍 | 3.69倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
