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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 1,070 | 1,092.5 | 1,063 | 1,070.5 | +25.5 | +2.4% | 15,400 |
| 2015/03/13 | 1,037.5 | 1,045 | 1,037.5 | 1,045 | +10.5 | +1% | 3,600 |
| 2015/03/12 | 1,010 | 1,035 | 1,005 | 1,034.5 | -0.5 | ±0% | 21,200 |
| 2015/03/11 | 1,023 | 1,040 | 1,023 | 1,035 | -6.5 | -0.6% | 1,200 |
| 2015/03/10 | 1,042.5 | 1,046.5 | 1,041.5 | 1,041.5 | -8.5 | -0.8% | 2,800 |
| 2015/03/09 | 1,040 | 1,051 | 1,037.5 | 1,050 | -5 | -0.5% | 1,800 |
| 2015/03/06 | 1,055 | 1,055 | 1,055 | 1,055 | +5 | +0.5% | 200 |
| 2015/03/05 | 1,035 | 1,050 | 1,032.5 | 1,050 | +14.5 | +1.4% | 6,200 |
| 2015/03/04 | 1,045 | 1,050 | 1,035 | 1,035.5 | -20 | -1.9% | 2,000 |
| 2015/03/03 | 1,056 | 1,056.5 | 1,045 | 1,055.5 | -0.5 | ±0% | 5,600 |
| 2015/03/02 | 1,054 | 1,056 | 1,054 | 1,056 | +4 | +0.4% | 5,000 |
| 2015/02/27 | 1,050 | 1,052.5 | 1,050 | 1,052 | +12 | +1.2% | 32,200 |
| 2015/02/26 | 1,022.5 | 1,041.5 | 1,022.5 | 1,040 | +17.5 | +1.7% | 8,400 |
| 2015/02/25 | 1,010 | 1,022.5 | 1,010 | 1,022.5 | +18 | +1.8% | 2,200 |
| 2015/02/24 | 1,000 | 1,007.5 | 1,000 | 1,004.5 | +4.5 | +0.5% | 3,000 |
| 2015/02/23 | 1,009 | 1,014.5 | 1,000 | 1,000 | -2.5 | -0.2% | 2,600 |
| 2015/02/20 | 1,010 | 1,010 | 1,000 | 1,002.5 | +2.5 | +0.3% | 1,600 |
| 2015/02/19 | 998 | 1,000 | 998 | 1,000 | +2.5 | +0.3% | 400 |
| 2015/02/18 | 990 | 997.5 | 990 | 997.5 | -5 | -0.5% | 800 |
| 2015/02/17 | 1,002.5 | 1,005 | 1,000 | 1,002.5 | ±0 | ±0% | 1,600 |
| 2015/02/16 | 1,005.5 | 1,005.5 | 1,002.5 | 1,002.5 | ±0 | ±0% | 2,600 |
| 2015/02/13 | 1,002.5 | 1,002.5 | 1,002.5 | 1,002.5 | +9.5 | +1% | 200 |
| 2015/02/12 | 992.5 | 993 | 992.5 | 993 | +2.5 | +0.3% | 600 |
| 2015/02/10 | 992.5 | 992.5 | 987.5 | 990.5 | +0.5 | +0.1% | 1,600 |
| 2015/02/09 | 990 | 990 | 987.5 | 990 | ±0 | ±0% | 2,600 |
| 2015/02/06 | 1,000 | 1,000 | 990 | 990 | -19.5 | -1.9% | 2,600 |
| 2015/02/05 | 1,010 | 1,010 | 1,009.5 | 1,009.5 | +39.5 | +4.1% | 29,200 |
| 2015/02/04 | 965.5 | 970 | 965.5 | 970 | +12.5 | +1.3% | 1,600 |
| 2015/02/03 | 999.5 | 999.5 | 957.5 | 957.5 | -37.5 | -3.8% | 9,000 |
| 2015/02/02 | 1,000 | 1,000 | 995 | 995 | -14 | -1.4% | 1,600 |
| 2015/01/30 | 1,010 | 1,020 | 1,005 | 1,009 | +9 | +0.9% | 4,600 |
| 2015/01/29 | 990 | 1,022.5 | 990 | 1,000 | +22.5 | +2.3% | 30,000 |
| 2015/01/28 | 992 | 992 | 977.5 | 977.5 | -15 | -1.5% | 3,400 |
| 2015/01/27 | 978 | 992.5 | 978 | 992.5 | +17.5 | +1.8% | 4,400 |
| 2015/01/26 | 975 | 975 | 975 | 975 | +10 | +1% | 600 |
| 2015/01/23 | 975 | 975 | 962.5 | 965 | +7.5 | +0.8% | 1,200 |
| 2015/01/22 | 957.5 | 957.5 | 957.5 | 957.5 | +2.5 | +0.3% | 200 |
| 2015/01/21 | 952.5 | 960 | 952.5 | 955 | +4.5 | +0.5% | 1,400 |
| 2015/01/20 | 950 | 950.5 | 950 | 950.5 | -3.5 | -0.4% | 2,200 |
| 2015/01/19 | 954 | 954 | 954 | 954 | -1 | -0.1% | 1,000 |
| 2015/01/16 | 965.5 | 965.5 | 955 | 955 | -20 | -2.1% | 3,000 |
| 2015/01/15 | 975 | 975 | 975 | 975 | ±0 | ±0% | 400 |
| 2015/01/14 | 975 | 990 | 975 | 975 | -15 | -1.5% | 3,400 |
| 2015/01/13 | 990 | 990 | 990 | 990 | -15.5 | -1.5% | 800 |
| 2015/01/09 | 1,005.5 | 1,005.5 | 1,005.5 | 1,005.5 | ±0 | ±0% | 400 |
| 2015/01/08 | 1,005 | 1,010 | 1,000 | 1,005.5 | +10.5 | +1.1% | 3,400 |
| 2015/01/07 | 1,000 | 1,000 | 995 | 995 | -9 | -0.9% | 3,800 |
| 2015/01/06 | 1,019 | 1,019 | 1,002.5 | 1,004 | -20.5 | -2% | 3,400 |
| 2015/01/05 | 1,019.5 | 1,024.5 | 999.5 | 1,024.5 | +5 | +0.5% | 59,200 |
| 2014/12/30 | 1,027.5 | 1,027.5 | 1,019.5 | 1,019.5 | +20.5 | +2.1% | 1,800 |
2501～
2550
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
