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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,680 | 1,695 | 1,644 | 1,644 | -32 | -1.9% | 18,000 |
| 2024/07/19 | 1,679 | 1,702 | 1,664 | 1,676 | +3 | +0.2% | 15,500 |
| 2024/07/18 | 1,683 | 1,706 | 1,673 | 1,673 | -22 | -1.3% | 25,300 |
| 2024/07/17 | 1,660 | 1,695 | 1,650 | 1,695 | +35 | +2.1% | 15,700 |
| 2024/07/16 | 1,669 | 1,709 | 1,660 | 1,660 | +16 | +1% | 36,600 |
| 2024/07/12 | 1,618 | 1,665 | 1,617 | 1,644 | +25 | +1.5% | 25,000 |
| 2024/07/11 | 1,613 | 1,619 | 1,588 | 1,619 | +26 | +1.6% | 31,000 |
| 2024/07/10 | 1,610 | 1,610 | 1,582 | 1,593 | -20 | -1.2% | 17,300 |
| 2024/07/09 | 1,588 | 1,616 | 1,575 | 1,613 | +32 | +2% | 21,500 |
| 2024/07/08 | 1,593 | 1,597 | 1,581 | 1,581 | -12 | -0.8% | 10,400 |
| 2024/07/05 | 1,621 | 1,621 | 1,586 | 1,593 | -28 | -1.7% | 15,500 |
| 2024/07/04 | 1,633 | 1,634 | 1,621 | 1,621 | -9 | -0.6% | 8,400 |
| 2024/07/03 | 1,647 | 1,647 | 1,613 | 1,630 | -18 | -1.1% | 14,100 |
| 2024/07/02 | 1,648 | 1,662 | 1,635 | 1,648 | +6 | +0.4% | 18,400 |
| 2024/07/01 | 1,678 | 1,679 | 1,638 | 1,642 | -25 | -1.5% | 28,000 |
| 2024/06/28 | 1,686 | 1,712 | 1,655 | 1,667 | -19 | -1.1% | 27,900 |
| 2024/06/27 | 1,667 | 1,686 | 1,664 | 1,686 | +21 | +1.3% | 41,800 |
| 2024/06/26 | 1,667 | 1,680 | 1,620 | 1,665 | +5 | +0.3% | 60,400 |
| 2024/06/25 | 1,648 | 1,669 | 1,631 | 1,660 | +33 | +2% | 59,100 |
| 2024/06/24 | 1,616 | 1,629 | 1,603 | 1,627 | +28 | +1.8% | 31,400 |
| 2024/06/21 | 1,605 | 1,622 | 1,585 | 1,599 | -6 | -0.4% | 19,600 |
| 2024/06/20 | 1,605 | 1,624 | 1,582 | 1,605 | +1 | +0.1% | 31,900 |
| 2024/06/19 | 1,595 | 1,604 | 1,578 | 1,604 | +22 | +1.4% | 19,200 |
| 2024/06/18 | 1,546 | 1,592 | 1,546 | 1,582 | +45 | +2.9% | 37,500 |
| 2024/06/17 | 1,531 | 1,543 | 1,522 | 1,537 | -5 | -0.3% | 21,700 |
| 2024/06/14 | 1,525 | 1,547 | 1,521 | 1,542 | +16 | +1% | 23,100 |
| 2024/06/13 | 1,548 | 1,548 | 1,525 | 1,526 | -5 | -0.3% | 12,500 |
| 2024/06/12 | 1,536 | 1,537 | 1,521 | 1,531 | -2 | -0.1% | 12,300 |
| 2024/06/11 | 1,545 | 1,545 | 1,530 | 1,533 | -18 | -1.2% | 10,900 |
| 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 |
251～
300
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
