システムインテグレータの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 460 | 466 | 459 | 465 | +3 | +0.6% | 24,800 |
| 2022/08/25 | 460 | 462 | 454 | 462 | +12 | +2.7% | 43,000 |
| 2022/08/24 | 461 | 461 | 450 | 450 | -7 | -1.5% | 54,100 |
| 2022/08/23 | 461 | 462 | 455 | 457 | -4 | -0.9% | 46,700 |
| 2022/08/22 | 466 | 469 | 460 | 461 | -11 | -2.3% | 31,400 |
| 2022/08/19 | 473 | 475 | 466 | 472 | -2 | -0.4% | 29,200 |
| 2022/08/18 | 480 | 482 | 474 | 474 | -6 | -1.3% | 18,000 |
| 2022/08/17 | 473 | 485 | 473 | 480 | +7 | +1.5% | 33,200 |
| 2022/08/16 | 470 | 474 | 467 | 473 | +3 | +0.6% | 16,400 |
| 2022/08/15 | 468 | 470 | 464 | 470 | +2 | +0.4% | 16,000 |
| 2022/08/12 | 466 | 468 | 463 | 468 | +2 | +0.4% | 11,200 |
| 2022/08/10 | 465 | 466 | 460 | 466 | ±0 | ±0% | 12,900 |
| 2022/08/09 | 470 | 470 | 465 | 466 | -4 | -0.9% | 10,100 |
| 2022/08/08 | 466 | 470 | 464 | 470 | ±0 | ±0% | 11,700 |
| 2022/08/05 | 463 | 470 | 463 | 470 | +6 | +1.3% | 18,200 |
| 2022/08/04 | 464 | 465 | 460 | 464 | +6 | +1.3% | 10,400 |
| 2022/08/03 | 460 | 463 | 458 | 458 | -2 | -0.4% | 8,000 |
| 2022/08/02 | 462 | 466 | 458 | 460 | -1 | -0.2% | 28,900 |
| 2022/08/01 | 458 | 462 | 455 | 461 | +3 | +0.7% | 22,900 |
| 2022/07/29 | 459 | 461 | 455 | 458 | -1 | -0.2% | 24,500 |
| 2022/07/28 | 458 | 459 | 453 | 459 | +4 | +0.9% | 17,500 |
| 2022/07/27 | 457 | 459 | 454 | 455 | -4 | -0.9% | 22,400 |
| 2022/07/26 | 462 | 463 | 458 | 459 | -3 | -0.6% | 17,000 |
| 2022/07/25 | 462 | 464 | 457 | 462 | +1 | +0.2% | 24,700 |
| 2022/07/22 | 463 | 464 | 457 | 461 | -4 | -0.9% | 32,400 |
| 2022/07/21 | 455 | 465 | 454 | 465 | +13 | +2.9% | 29,500 |
| 2022/07/20 | 453 | 457 | 451 | 452 | +2 | +0.4% | 19,700 |
| 2022/07/19 | 451 | 453 | 448 | 450 | +1 | +0.2% | 43,500 |
| 2022/07/15 | 460 | 462 | 448 | 449 | -21 | -4.5% | 98,600 |
| 2022/07/14 | 463 | 476 | 461 | 470 | +5 | +1.1% | 44,900 |
| 2022/07/13 | 463 | 471 | 463 | 465 | -2 | -0.4% | 21,000 |
| 2022/07/12 | 474 | 474 | 462 | 467 | -10 | -2.1% | 41,800 |
| 2022/07/11 | 487 | 488 | 476 | 477 | -4 | -0.8% | 27,700 |
| 2022/07/08 | 487 | 489 | 481 | 481 | -8 | -1.6% | 21,300 |
| 2022/07/07 | 487 | 493 | 486 | 489 | ±0 | ±0% | 9,600 |
| 2022/07/06 | 485 | 492 | 484 | 489 | +1 | +0.2% | 17,000 |
| 2022/07/05 | 486 | 491 | 483 | 488 | -1 | -0.2% | 13,200 |
| 2022/07/04 | 490 | 492 | 482 | 489 | +5 | +1% | 16,300 |
| 2022/07/01 | 488 | 492 | 481 | 484 | -6 | -1.2% | 19,500 |
| 2022/06/30 | 499 | 499 | 490 | 490 | -10 | -2% | 16,100 |
| 2022/06/29 | 487 | 500 | 487 | 500 | +7 | +1.4% | 22,800 |
| 2022/06/28 | 492 | 497 | 483 | 493 | +1 | +0.2% | 18,500 |
| 2022/06/27 | 494 | 495 | 491 | 492 | -1 | -0.2% | 7,000 |
| 2022/06/24 | 494 | 499 | 492 | 493 | +4 | +0.8% | 18,000 |
| 2022/06/23 | 481 | 489 | 481 | 489 | +10 | +2.1% | 17,700 |
| 2022/06/22 | 484 | 485 | 479 | 479 | -2 | -0.4% | 13,700 |
| 2022/06/21 | 473 | 485 | 473 | 481 | +11 | +2.3% | 22,500 |
| 2022/06/20 | 480 | 480 | 468 | 470 | -12 | -2.5% | 19,800 |
| 2022/06/17 | 478 | 484 | 473 | 482 | -1 | -0.2% | 30,200 |
| 2022/06/16 | 484 | 488 | 481 | 483 | +4 | +0.8% | 18,100 |
551～
600
件表示中 / 4398件
類似銘柄と比較する
現在ご覧いただいている「システムインテ」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 |
|---|---|---|---|---|---|---|---|---|
| システムインテ | 30,900円 | - | - | 1.62% | 30.96倍 | 0.94倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣサイト構築向け２４年合弁移管 |
| ＰＳＯＬ | 118,500円 | +14.7% | -4.3% | 1.86% | 8.71倍 | 1.16倍 |
|
資産運用会社など金融機関向けＳＩ（ＤＸ推進・コンサル）主力で元請け多い。ＲＰＡ関連等も |
| ＡＰＬＩＸ | 15,900円 | +12.6% | -37.3% | 2.20% | 11.45倍 | 1.35倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| エスピーオー | - | +9.4% | - | - | - | - |
|
- |
| エヴィクサー | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
