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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 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 |
| 2024/03/27 | 3,395 | 3,450 | 3,345 | 3,345 | -85 | -2.5% | 30,400 |
| 2024/03/26 | 3,380 | 3,435 | 3,365 | 3,430 | +50 | +1.5% | 11,800 |
| 2024/03/25 | 3,370 | 3,410 | 3,345 | 3,380 | +25 | +0.7% | 12,700 |
| 2024/03/22 | 3,380 | 3,380 | 3,305 | 3,355 | +5 | +0.1% | 7,300 |
| 2024/03/21 | 3,380 | 3,395 | 3,350 | 3,350 | +10 | +0.3% | 9,500 |
| 2024/03/19 | 3,290 | 3,340 | 3,255 | 3,340 | +50 | +1.5% | 8,300 |
| 2024/03/18 | 3,290 | 3,335 | 3,265 | 3,290 | ±0 | ±0% | 12,500 |
| 2024/03/15 | 3,255 | 3,330 | 3,245 | 3,290 | +35 | +1.1% | 8,000 |
| 2024/03/14 | 3,260 | 3,265 | 3,200 | 3,255 | -5 | -0.2% | 7,300 |
| 2024/03/13 | 3,280 | 3,305 | 3,240 | 3,260 | +15 | +0.5% | 8,500 |
251～
300
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
