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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 1,228.5 | 1,251 | 1,228.5 | 1,233 | +6.5 | +0.5% | 4,200 |
| 2015/05/28 | 1,200 | 1,230 | 1,196 | 1,226.5 | +32 | +2.7% | 10,200 |
| 2015/05/27 | 1,196.5 | 1,200 | 1,175 | 1,194.5 | -18 | -1.5% | 17,800 |
| 2015/05/26 | 1,252.5 | 1,252.5 | 1,212.5 | 1,212.5 | -37 | -3% | 12,400 |
| 2015/05/25 | 1,250.5 | 1,250.5 | 1,240 | 1,249.5 | +9.5 | +0.8% | 9,000 |
| 2015/05/22 | 1,221 | 1,240.5 | 1,209.5 | 1,240 | +19.5 | +1.6% | 2,000 |
| 2015/05/21 | 1,245.5 | 1,252 | 1,207.5 | 1,220.5 | -32.5 | -2.6% | 10,400 |
| 2015/05/20 | 1,279 | 1,279 | 1,237.5 | 1,253 | -20.5 | -1.6% | 14,400 |
| 2015/05/19 | 1,274 | 1,325 | 1,220.5 | 1,273.5 | +60 | +4.9% | 51,600 |
| 2015/05/18 | 1,170 | 1,213.5 | 1,170 | 1,213.5 | +81 | +7.2% | 43,200 |
| 2015/05/15 | 1,145 | 1,145 | 1,125.5 | 1,132.5 | +1 | +0.1% | 4,400 |
| 2015/05/14 | 1,144.5 | 1,144.5 | 1,126 | 1,131.5 | -13.5 | -1.2% | 3,000 |
| 2015/05/13 | 1,138.5 | 1,145 | 1,127.5 | 1,145 | ±0 | ±0% | 9,400 |
| 2015/05/12 | 1,139.5 | 1,166 | 1,132.5 | 1,145 | +66 | +6.1% | 52,200 |
| 2015/05/11 | 1,065 | 1,079 | 1,065 | 1,079 | +29 | +2.8% | 4,600 |
| 2015/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,400 |
| 2015/05/07 | 1,085 | 1,085 | 1,035 | 1,050 | +14.5 | +1.4% | 2,800 |
| 2015/05/01 | 1,057 | 1,057 | 1,035.5 | 1,035.5 | -21.5 | -2% | 2,400 |
| 2015/04/30 | 1,082 | 1,086 | 1,057 | 1,057 | -25 | -2.3% | 2,000 |
| 2015/04/28 | 1,063 | 1,082 | 1,063 | 1,082 | +19 | +1.8% | 600 |
| 2015/04/27 | 1,063.5 | 1,070 | 1,063 | 1,063 | ±0 | ±0% | 16,000 |
| 2015/04/24 | 1,070 | 1,070 | 1,063 | 1,063 | -4.5 | -0.4% | 5,000 |
| 2015/04/23 | 1,075 | 1,075 | 1,067.5 | 1,067.5 | -25 | -2.3% | 1,600 |
| 2015/04/22 | 1,077.5 | 1,092.5 | 1,077.5 | 1,092.5 | +16.5 | +1.5% | 4,000 |
| 2015/04/21 | 1,075 | 1,076 | 1,075 | 1,076 | +13.5 | +1.3% | 2,000 |
| 2015/04/20 | 1,082 | 1,082 | 1,062.5 | 1,062.5 | -20 | -1.8% | 2,600 |
| 2015/04/17 | 1,070 | 1,084 | 1,070 | 1,082.5 | +17.5 | +1.6% | 7,000 |
| 2015/04/16 | 1,060 | 1,071 | 1,060 | 1,065 | ±0 | ±0% | 6,800 |
| 2015/04/15 | 1,050 | 1,071.5 | 1,050 | 1,065 | +15 | +1.4% | 2,200 |
| 2015/04/14 | 1,044 | 1,050 | 1,044 | 1,050 | -1.5 | -0.1% | 400 |
| 2015/04/13 | 1,052.5 | 1,055 | 1,051.5 | 1,051.5 | +1.5 | +0.1% | 2,800 |
| 2015/04/10 | 1,073 | 1,075 | 1,046.5 | 1,050 | -19.5 | -1.8% | 4,800 |
| 2015/04/09 | 1,054.5 | 1,072.5 | 1,054.5 | 1,069.5 | +15 | +1.4% | 2,200 |
| 2015/04/08 | 1,050 | 1,054.5 | 1,037.5 | 1,054.5 | +9.5 | +0.9% | 6,200 |
| 2015/04/07 | 1,042 | 1,055 | 1,042 | 1,045 | +5.5 | +0.5% | 1,400 |
| 2015/04/06 | 1,035 | 1,039.5 | 1,032.5 | 1,039.5 | -8.5 | -0.8% | 1,800 |
| 2015/04/03 | 1,046.5 | 1,049.5 | 1,027.5 | 1,048 | +18.5 | +1.8% | 1,600 |
| 2015/04/02 | 1,020 | 1,029.5 | 1,013 | 1,029.5 | +8.5 | +0.8% | 3,400 |
| 2015/04/01 | 1,025.5 | 1,025.5 | 1,021 | 1,021 | -17 | -1.6% | 1,000 |
| 2015/03/31 | 1,061.5 | 1,061.5 | 1,038 | 1,038 | +1.5 | +0.1% | 1,600 |
| 2015/03/30 | 1,024.5 | 1,036.5 | 1,024.5 | 1,036.5 | -13 | -1.2% | 3,200 |
| 2015/03/27 | 1,050 | 1,074.5 | 1,025 | 1,049.5 | -11.5 | -1.1% | 16,400 |
| 2015/03/26 | 1,077 | 1,077 | 1,061 | 1,061 | -16 | -1.5% | 4,000 |
| 2015/03/25 | 1,076.5 | 1,080 | 1,076.5 | 1,077 | +0.5 | ±0% | 2,000 |
| 2015/03/24 | 1,125 | 1,125 | 1,060.5 | 1,076.5 | -33 | -3% | 8,000 |
| 2015/03/23 | 1,091.5 | 1,134 | 1,091.5 | 1,109.5 | +19 | +1.7% | 7,400 |
| 2015/03/20 | 1,090 | 1,090.5 | 1,090 | 1,090.5 | -4 | -0.4% | 400 |
| 2015/03/19 | 1,095 | 1,095 | 1,075.5 | 1,094.5 | -0.5 | ±0% | 2,600 |
| 2015/03/18 | 1,124 | 1,124 | 1,095 | 1,095 | -29 | -2.6% | 5,800 |
| 2015/03/17 | 1,100 | 1,125 | 1,092.5 | 1,124 | +53.5 | +5% | 6,800 |
2451～
2500
件表示中 / 4895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 | 186,900円 | +13.1% | +14.3% | 3.21% | 12.21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 |
| ＥＬＥＭＥＮＴＳ | 126,800円 | +46.6% | - | 0.00% | - | 14.87倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| 東 名 | 208,700円 | +25.4% | +21.1% | 0.72% | 15.60倍 | 3.60倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ＡＢＥＪＡ | 322,500円 | +24.7% | +30.4% | 0.00% | 86.91倍 | 7.49倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ｉｐｓ | 239,500円 | +17.9% | +20.3% | 1.67% | 10.35倍 | 2.04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 |
市場注目の銘柄
チャート関連のコラム
