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 |
|---|---|---|---|---|---|---|---|
| 2005/10/06 | 1,100 | 1,100 | 1,085 | 1,087.5 | -25 | -2.2% | 18,400 |
| 2005/10/05 | 1,147.5 | 1,147.5 | 1,100 | 1,112.5 | -37.5 | -3.3% | 18,000 |
| 2005/10/04 | 1,150 | 1,200 | 1,137.5 | 1,150 | +20 | +1.8% | 28,800 |
| 2005/10/03 | 1,062.5 | 1,130 | 1,052.5 | 1,130 | +57.5 | +5.4% | 23,200 |
| 2005/09/30 | 1,050 | 1,080 | 1,047.5 | 1,072.5 | +22.5 | +2.1% | 19,200 |
| 2005/09/29 | 1,077.5 | 1,080 | 1,017.5 | 1,050 | -35 | -3.2% | 63,200 |
| 2005/09/28 | 1,132.5 | 1,135 | 1,082.5 | 1,085 | -52.5 | -4.6% | 36,000 |
| 2005/09/27 | 1,197.5 | 1,200 | 1,125 | 1,137.5 | -62.5 | -5.2% | 39,200 |
| 2005/09/26 | 1,247.5 | 1,275 | 1,155 | 1,200 | -45 | -3.6% | 99,200 |
| 2005/09/22 | 1,222.5 | 1,337.5 | 1,222.5 | 1,245 | +25 | +2% | 218,400 |
| 2005/09/21 | 1,125 | 1,290 | 1,117.5 | 1,220 | +140 | +13% | 346,400 |
| 2005/09/20 | 1,045 | 1,087.5 | 1,025 | 1,080 | +32.5 | +3.1% | 82,400 |
| 2005/09/16 | 1,060 | 1,070 | 1,037.5 | 1,047.5 | -12.5 | -1.2% | 14,000 |
| 2005/09/15 | 1,062.5 | 1,072.5 | 1,060 | 1,060 | ±0 | ±0% | 8,800 |
| 2005/09/14 | 1,035 | 1,070 | 1,035 | 1,060 | +22.5 | +2.2% | 25,600 |
| 2005/09/13 | 1,070 | 1,070 | 1,037.5 | 1,037.5 | -35 | -3.3% | 42,400 |
| 2005/09/12 | 1,075 | 1,090 | 1,070 | 1,072.5 | -2.5 | -0.2% | 10,400 |
| 2005/09/09 | 1,075 | 1,077.5 | 1,067.5 | 1,075 | -12.5 | -1.1% | 19,200 |
| 2005/09/08 | 1,087.5 | 1,087.5 | 1,075 | 1,087.5 | ±0 | ±0% | 18,000 |
| 2005/09/07 | 1,100 | 1,107.5 | 1,087.5 | 1,087.5 | -12.5 | -1.1% | 13,600 |
| 2005/09/06 | 1,110 | 1,115 | 1,100 | 1,100 | -15 | -1.3% | 12,800 |
| 2005/09/05 | 1,135 | 1,135 | 1,110 | 1,115 | -35 | -3% | 13,600 |
| 2005/09/02 | 1,175 | 1,197.5 | 1,150 | 1,150 | -25 | -2.1% | 24,800 |
| 2005/09/01 | 1,117.5 | 1,175 | 1,117.5 | 1,175 | +62.5 | +5.6% | 36,400 |
| 2005/08/31 | 1,097.5 | 1,162.5 | 1,087.5 | 1,112.5 | +10 | +0.9% | 52,400 |
| 2005/08/30 | 1,100 | 1,112.5 | 1,097.5 | 1,102.5 | -10 | -0.9% | 25,600 |
| 2005/08/29 | 1,112.5 | 1,115 | 1,110 | 1,112.5 | -12.5 | -1.1% | 7,600 |
| 2005/08/26 | 1,125 | 1,127.5 | 1,112.5 | 1,125 | ±0 | ±0% | 32,400 |
| 2005/08/25 | 1,127.5 | 1,132.5 | 1,125 | 1,125 | ±0 | ±0% | 33,200 |
| 2005/08/24 | 1,125 | 1,140 | 1,125 | 1,125 | -2.5 | -0.2% | 12,000 |
| 2005/08/23 | 1,137.5 | 1,150 | 1,127.5 | 1,127.5 | -12.5 | -1.1% | 29,600 |
| 2005/08/22 | 1,162.5 | 1,162.5 | 1,137.5 | 1,140 | ±0 | ±0% | 6,400 |
| 2005/08/19 | 1,172.5 | 1,175 | 1,137.5 | 1,140 | -35 | -3% | 29,600 |
| 2005/08/18 | 1,152.5 | 1,185 | 1,152.5 | 1,175 | +25 | +2.2% | 23,200 |
| 2005/08/17 | 1,147.5 | 1,155 | 1,140 | 1,150 | ±0 | ±0% | 18,800 |
| 2005/08/16 | 1,147.5 | 1,165 | 1,132.5 | 1,150 | +15 | +1.3% | 21,200 |
| 2005/08/15 | 1,122.5 | 1,135 | 1,112.5 | 1,135 | +10 | +0.9% | 19,600 |
| 2005/08/12 | 1,172.5 | 1,175 | 1,125 | 1,125 | -47.5 | -4.1% | 38,800 |
| 2005/08/11 | 1,210 | 1,212.5 | 1,155 | 1,172.5 | -40 | -3.3% | 47,200 |
| 2005/08/10 | 1,225 | 1,245 | 1,210 | 1,212.5 | -17.5 | -1.4% | 43,200 |
| 2005/08/09 | 1,147.5 | 1,237.5 | 1,147.5 | 1,230 | +80 | +7% | 62,400 |
| 2005/08/08 | 1,205 | 1,207.5 | 1,102.5 | 1,150 | -100 | -8% | 97,200 |
| 2005/08/05 | 1,297.5 | 1,300 | 1,245 | 1,250 | -60 | -4.6% | 72,400 |
| 2005/08/04 | 1,355 | 1,357.5 | 1,287.5 | 1,310 | -45 | -3.3% | 55,600 |
| 2005/08/03 | 1,350 | 1,365 | 1,350 | 1,355 | +2.5 | +0.2% | 16,400 |
| 2005/08/02 | 1,375 | 1,380 | 1,352.5 | 1,352.5 | -25 | -1.8% | 48,000 |
| 2005/08/01 | 1,400 | 1,402.5 | 1,375 | 1,377.5 | -35 | -2.5% | 31,600 |
| 2005/07/29 | 1,447.5 | 1,447.5 | 1,407.5 | 1,412.5 | -12.5 | -0.9% | 16,000 |
| 2005/07/28 | 1,462.5 | 1,482.5 | 1,425 | 1,425 | -25 | -1.7% | 51,600 |
| 2005/07/27 | 1,440 | 1,450 | 1,400 | 1,450 | +7.5 | +0.5% | 44,400 |
4851～
4900
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
