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 |
|---|---|---|---|---|---|---|---|
| 2024/10/03 | 1,417 | 1,441 | 1,417 | 1,417 | +16 | +1.1% | 15,200 |
| 2024/10/02 | 1,422 | 1,435 | 1,399 | 1,401 | -32 | -2.2% | 25,600 |
| 2024/10/01 | 1,428 | 1,436 | 1,413 | 1,433 | +13 | +0.9% | 18,900 |
| 2024/09/30 | 1,458 | 1,462 | 1,411 | 1,420 | -68 | -4.6% | 32,100 |
| 2024/09/27 | 1,511 | 1,511 | 1,472 | 1,488 | +11 | +0.7% | 170,800 |
| 2024/09/26 | 1,453 | 1,479 | 1,446 | 1,477 | +14 | +1% | 305,900 |
| 2024/09/25 | 1,487 | 1,487 | 1,452 | 1,463 | -24 | -1.6% | 45,600 |
| 2024/09/24 | 1,491 | 1,494 | 1,469 | 1,487 | +9 | +0.6% | 38,600 |
| 2024/09/20 | 1,500 | 1,504 | 1,467 | 1,478 | -6 | -0.4% | 44,600 |
| 2024/09/19 | 1,473 | 1,494 | 1,471 | 1,484 | +31 | +2.1% | 36,300 |
| 2024/09/18 | 1,442 | 1,453 | 1,428 | 1,453 | +22 | +1.5% | 33,700 |
| 2024/09/17 | 1,454 | 1,467 | 1,413 | 1,431 | -15 | -1% | 41,900 |
| 2024/09/13 | 1,473 | 1,476 | 1,440 | 1,446 | -22 | -1.5% | 32,700 |
| 2024/09/12 | 1,460 | 1,491 | 1,458 | 1,468 | +33 | +2.3% | 44,900 |
| 2024/09/11 | 1,442 | 1,459 | 1,417 | 1,435 | -10 | -0.7% | 36,600 |
| 2024/09/10 | 1,437 | 1,467 | 1,427 | 1,445 | +14 | +1% | 29,300 |
| 2024/09/09 | 1,398 | 1,434 | 1,392 | 1,431 | +3 | +0.2% | 44,200 |
| 2024/09/06 | 1,437 | 1,463 | 1,423 | 1,428 | -4 | -0.3% | 116,400 |
| 2024/09/05 | 1,425 | 1,465 | 1,421 | 1,432 | +1 | +0.1% | 90,600 |
| 2024/09/04 | 1,444 | 1,466 | 1,424 | 1,431 | -40 | -2.7% | 28,600 |
| 2024/09/03 | 1,416 | 1,476 | 1,416 | 1,471 | +61 | +4.3% | 46,500 |
| 2024/09/02 | 1,434 | 1,450 | 1,404 | 1,410 | -14 | -1% | 80,200 |
| 2024/08/30 | 1,401 | 1,446 | 1,399 | 1,424 | +34 | +2.4% | 126,100 |
| 2024/08/29 | 1,389 | 1,418 | 1,376 | 1,390 | -3 | -0.2% | 110,900 |
| 2024/08/28 | 1,401 | 1,401 | 1,377 | 1,393 | -13 | -0.9% | 56,000 |
| 2024/08/27 | 1,401 | 1,416 | 1,401 | 1,406 | -3 | -0.2% | 40,200 |
| 2024/08/26 | 1,403 | 1,421 | 1,399 | 1,409 | +6 | +0.4% | 40,500 |
| 2024/08/23 | 1,405 | 1,421 | 1,401 | 1,403 | -5 | -0.4% | 35,400 |
| 2024/08/22 | 1,412 | 1,422 | 1,398 | 1,408 | -2 | -0.1% | 21,700 |
| 2024/08/21 | 1,401 | 1,423 | 1,390 | 1,410 | -6 | -0.4% | 20,000 |
| 2024/08/20 | 1,405 | 1,424 | 1,400 | 1,416 | +30 | +2.2% | 26,600 |
| 2024/08/19 | 1,435 | 1,435 | 1,386 | 1,386 | -65 | -4.5% | 44,100 |
| 2024/08/16 | 1,424 | 1,451 | 1,414 | 1,451 | +50 | +3.6% | 25,400 |
| 2024/08/15 | 1,409 | 1,421 | 1,389 | 1,401 | +5 | +0.4% | 35,500 |
| 2024/08/14 | 1,383 | 1,404 | 1,358 | 1,396 | +9 | +0.6% | 23,800 |
| 2024/08/13 | 1,367 | 1,387 | 1,351 | 1,387 | +20 | +1.5% | 27,600 |
| 2024/08/09 | 1,368 | 1,393 | 1,342 | 1,367 | +53 | +4% | 40,700 |
| 2024/08/08 | 1,316 | 1,358 | 1,291 | 1,314 | -28 | -2.1% | 41,100 |
| 2024/08/07 | 1,300 | 1,370 | 1,294 | 1,342 | +31 | +2.4% | 40,100 |
| 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 |
201～
250
件表示中 / 4931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 | 219,200円 | +13.1% | +14.3% | 2.74% | 14.32倍 | 3.07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 |
| トヨクモ | 337,500円 | +46.2% | +20.5% | 0.59% | 33.62倍 | 12.15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 |
| エクサウィザー | 42,700円 | +20.3% | +999.9% | 0.00% | 90.27倍 | 14.99倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| アイネス | 172,800円 | +6.0% | +13.6% | 3.47% | 12.84倍 | 0.92倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ｅＷｅＬＬ | 234,600円 | +30.3% | +31.7% | 0.64% | 34.17倍 | 14.75倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
