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 |
|---|---|---|---|---|---|---|---|
| 2006/03/06 | 975 | 995 | 975 | 995 | +10 | +1% | 8,000 |
| 2006/03/03 | 987.5 | 990 | 982.5 | 985 | -15 | -1.5% | 6,800 |
| 2006/03/02 | 1,022.5 | 1,025 | 1,000 | 1,000 | -12.5 | -1.2% | 3,600 |
| 2006/03/01 | 1,012.5 | 1,015 | 1,012.5 | 1,012.5 | -32.5 | -3.1% | 2,000 |
| 2006/02/28 | 1,047.5 | 1,050 | 1,042.5 | 1,045 | ±0 | ±0% | 8,400 |
| 2006/02/27 | 1,035 | 1,065 | 1,035 | 1,045 | +20 | +2% | 8,800 |
| 2006/02/24 | 1,000 | 1,027.5 | 1,000 | 1,025 | +25 | +2.5% | 11,600 |
| 2006/02/23 | 935 | 1,000 | 935 | 1,000 | +87.5 | +9.6% | 4,400 |
| 2006/02/22 | 925 | 927.5 | 877.5 | 912.5 | -12.5 | -1.4% | 9,600 |
| 2006/02/21 | 872.5 | 940 | 872.5 | 925 | +52.5 | +6% | 11,200 |
| 2006/02/20 | 925 | 927.5 | 872.5 | 872.5 | -57.5 | -6.2% | 19,600 |
| 2006/02/17 | 980 | 982.5 | 922.5 | 930 | -67.5 | -6.8% | 38,000 |
| 2006/02/16 | 1,050 | 1,050 | 997.5 | 997.5 | -77.5 | -7.2% | 17,600 |
| 2006/02/15 | 1,035 | 1,077.5 | 1,035 | 1,075 | +47.5 | +4.6% | 4,800 |
| 2006/02/14 | 1,062.5 | 1,062.5 | 952.5 | 1,027.5 | -60 | -5.5% | 28,800 |
| 2006/02/13 | 1,177.5 | 1,177.5 | 1,082.5 | 1,087.5 | -90 | -7.6% | 24,000 |
| 2006/02/10 | 1,165 | 1,177.5 | 1,150 | 1,177.5 | +2.5 | +0.2% | 11,600 |
| 2006/02/09 | 1,175 | 1,175 | 1,167.5 | 1,175 | ±0 | ±0% | 4,800 |
| 2006/02/08 | 1,197.5 | 1,197.5 | 1,175 | 1,175 | -12.5 | -1.1% | 14,800 |
| 2006/02/07 | 1,165 | 1,197.5 | 1,165 | 1,187.5 | +25 | +2.2% | 9,600 |
| 2006/02/06 | 1,160 | 1,170 | 1,152.5 | 1,162.5 | +5 | +0.4% | 8,800 |
| 2006/02/03 | 1,170 | 1,172.5 | 1,137.5 | 1,157.5 | -17.5 | -1.5% | 12,400 |
| 2006/02/02 | 1,182.5 | 1,185 | 1,175 | 1,175 | -10 | -0.8% | 2,400 |
| 2006/02/01 | 1,220 | 1,222.5 | 1,182.5 | 1,185 | -37.5 | -3.1% | 4,800 |
| 2006/01/31 | 1,222.5 | 1,225 | 1,220 | 1,222.5 | +22.5 | +1.9% | 2,400 |
| 2006/01/30 | 1,175 | 1,227.5 | 1,175 | 1,200 | +37.5 | +3.2% | 18,400 |
| 2006/01/27 | 1,165 | 1,167.5 | 1,162.5 | 1,162.5 | +12.5 | +1.1% | 5,200 |
| 2006/01/26 | 1,150 | 1,162.5 | 1,147.5 | 1,150 | +12.5 | +1.1% | 3,600 |
| 2006/01/25 | 1,137.5 | 1,175 | 1,135 | 1,137.5 | +25 | +2.2% | 11,600 |
| 2006/01/24 | 1,072.5 | 1,117.5 | 1,072.5 | 1,112.5 | +37.5 | +3.5% | 3,600 |
| 2006/01/23 | 1,095 | 1,097.5 | 1,050 | 1,075 | -37.5 | -3.4% | 27,200 |
| 2006/01/20 | 1,192.5 | 1,195 | 1,112.5 | 1,112.5 | -82.5 | -6.9% | 33,600 |
| 2006/01/19 | 1,112.5 | 1,200 | 1,070 | 1,195 | +80 | +7.2% | 62,000 |
| 2006/01/18 | 1,220 | 1,222.5 | 1,012.5 | 1,115 | -135 | -10.8% | 80,000 |
| 2006/01/17 | 1,340 | 1,352.5 | 1,250 | 1,250 | -95 | -7.1% | 104,800 |
| 2006/01/16 | 1,290 | 1,370 | 1,287.5 | 1,345 | +70 | +5.5% | 95,600 |
| 2006/01/13 | 1,235 | 1,277.5 | 1,235 | 1,275 | +30 | +2.4% | 56,000 |
| 2006/01/12 | 1,250 | 1,252.5 | 1,235 | 1,245 | ±0 | ±0% | 26,400 |
| 2006/01/11 | 1,250 | 1,252.5 | 1,237.5 | 1,245 | -5 | -0.4% | 24,400 |
| 2006/01/10 | 1,245 | 1,262.5 | 1,245 | 1,250 | +2.5 | +0.2% | 25,200 |
| 2006/01/06 | 1,270 | 1,285 | 1,240 | 1,247.5 | -7.5 | -0.6% | 34,800 |
| 2006/01/05 | 1,230 | 1,320 | 1,230 | 1,255 | +40 | +3.3% | 149,200 |
| 2006/01/04 | 1,172.5 | 1,225 | 1,172.5 | 1,215 | +55 | +4.7% | 52,800 |
| 2005/12/30 | 1,185 | 1,192.5 | 1,160 | 1,160 | -27.5 | -2.3% | 9,600 |
| 2005/12/29 | 1,197.5 | 1,202.5 | 1,185 | 1,187.5 | ±0 | ±0% | 43,200 |
| 2005/12/28 | 1,132.5 | 1,190 | 1,132.5 | 1,187.5 | +50 | +4.4% | 12,400 |
| 2005/12/27 | 1,125 | 1,142.5 | 1,122.5 | 1,137.5 | +12.5 | +1.1% | 30,800 |
| 2005/12/26 | 1,145 | 1,150 | 1,125 | 1,125 | -20 | -1.7% | 28,400 |
| 2005/12/22 | 1,162.5 | 1,165 | 1,127.5 | 1,145 | -32.5 | -2.8% | 18,400 |
| 2005/12/21 | 1,187.5 | 1,200 | 1,162.5 | 1,177.5 | -15 | -1.3% | 17,600 |
4751～
4800
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
