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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/05/27 | 1,541 | 1,555 | 1,536 | 1,555 | +22 | +1.4% | 6,700 |
| 2024/05/24 | 1,520 | 1,553 | 1,515 | 1,533 | -6 | -0.4% | 39,400 |
| 2024/05/23 | 1,555 | 1,555 | 1,521 | 1,539 | -20 | -1.3% | 15,000 |
| 2024/05/22 | 1,568 | 1,572 | 1,552 | 1,559 | -9 | -0.6% | 9,300 |
| 2024/05/21 | 1,578 | 1,591 | 1,566 | 1,568 | +1 | +0.1% | 20,600 |
| 2024/05/20 | 1,550 | 1,578 | 1,550 | 1,567 | +19 | +1.2% | 10,400 |
| 2024/05/17 | 1,542 | 1,559 | 1,527 | 1,548 | +6 | +0.4% | 13,000 |
| 2024/05/16 | 1,543 | 1,545 | 1,525 | 1,542 | -5 | -0.3% | 13,000 |
| 2024/05/15 | 1,579 | 1,589 | 1,547 | 1,547 | -31 | -2% | 14,700 |
| 2024/05/14 | 1,582 | 1,587 | 1,555 | 1,578 | -2 | -0.1% | 17,100 |
| 2024/05/13 | 1,561 | 1,580 | 1,541 | 1,580 | +37 | +2.4% | 29,100 |
| 2024/05/10 | 1,545 | 1,565 | 1,535 | 1,543 | +4 | +0.3% | 33,300 |
| 2024/05/09 | 1,570 | 1,578 | 1,521 | 1,539 | +58 | +3.9% | 105,600 |
| 2024/05/08 | 1,551 | 1,558 | 1,481 | 1,481 | -78 | -5% | 77,000 |
| 2024/05/07 | 1,547 | 1,559 | 1,532 | 1,559 | +42 | +2.8% | 30,900 |
| 2024/05/02 | 1,529 | 1,540 | 1,507 | 1,517 | -7 | -0.5% | 17,500 |
| 2024/05/01 | 1,554 | 1,554 | 1,511 | 1,524 | -51 | -3.2% | 25,700 |
| 2024/04/30 | 1,545 | 1,575 | 1,543 | 1,575 | +32 | +2.1% | 31,500 |
| 2024/04/26 | 1,526 | 1,558 | 1,518 | 1,543 | +17 | +1.1% | 21,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,515 | 1,526 | -8 | -0.5% | 17,800 |
| 2024/04/24 | 1,540 | 1,540 | 1,521 | 1,534 | +13 | +0.9% | 13,900 |
| 2024/04/23 | 1,518 | 1,530 | 1,509 | 1,521 | +3 | +0.2% | 11,100 |
| 2024/04/22 | 1,505 | 1,522 | 1,504 | 1,518 | +37 | +2.5% | 12,500 |
| 2024/04/19 | 1,520 | 1,522 | 1,464 | 1,481 | -41 | -2.7% | 35,700 |
| 2024/04/18 | 1,500 | 1,525 | 1,500 | 1,522 | +12 | +0.8% | 15,100 |
| 2024/04/17 | 1,510 | 1,531 | 1,496 | 1,510 | -3 | -0.2% | 21,700 |
| 2024/04/16 | 1,527 | 1,542 | 1,510 | 1,513 | -21 | -1.4% | 41,500 |
| 2024/04/15 | 1,529 | 1,552 | 1,510 | 1,534 | -8 | -0.5% | 19,700 |
| 2024/04/12 | 1,544 | 1,555 | 1,525 | 1,542 | +11 | +0.7% | 26,100 |
| 2024/04/11 | 1,521 | 1,540 | 1,512 | 1,531 | ±0 | ±0% | 14,600 |
| 2024/04/10 | 1,562 | 1,562 | 1,531 | 1,531 | -22 | -1.4% | 25,700 |
| 2024/04/09 | 1,558 | 1,564 | 1,528 | 1,553 | -6 | -0.4% | 21,000 |
| 2024/04/08 | 1,529 | 1,559 | 1,520 | 1,559 | +53 | +3.5% | 29,400 |
| 2024/04/05 | 1,500 | 1,515 | 1,482 | 1,506 | +1 | +0.1% | 20,400 |
| 2024/04/04 | 1,507 | 1,525 | 1,496 | 1,505 | -1 | -0.1% | 33,100 |
| 2024/04/03 | 1,519 | 1,520 | 1,478 | 1,506 | -29 | -1.9% | 38,700 |
| 2024/04/02 | 1,574 | 1,574 | 1,524 | 1,535 | -21 | -1.3% | 28,200 |
| 2024/04/01 | 1,616 | 1,616 | 1,556 | 1,556 | -74 | -4.5% | 29,300 |
| 2024/03/29 | 1,619 | 1,649 | 1,614 | 1,630 | +12 | +0.7% | 26,700 |
| 2024/03/28 | 1,633 | 1,650 | 1,618 | 1,618 | -1,727 | -51.6% | 32,900 |
201～
250
件表示中 / 4852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 | 148,500円 | +14.6% | +12.5% | 4.04% | 11.19倍 | 2.34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 |
| 出前館 | 22,400円 | +5.1% | - | 0.00% | 22400.00倍 | 0.68倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ユーザローカル | 153,400円 | +13.0% | +7.2% | 0.72% | 19.32倍 | 3.08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 |
| トヨクモ | 224,600円 | +46.2% | +20.5% | 0.89% | 22.15倍 | 8.01倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| メディアドゥ | 160,700円 | +4.2% | +12.1% | 2.18% | 18.31倍 | 1.46倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
市場注目の銘柄
チャート関連のコラム
