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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 564.5 | 565 | 548 | 558 | -7 | -1.2% | 87,800 |
| 2018/07/17 | 578 | 595 | 541 | 565 | +62 | +12.3% | 363,600 |
| 2018/07/13 | 505 | 515.5 | 499.5 | 503 | -1.5 | -0.3% | 32,000 |
| 2018/07/12 | 497 | 506.5 | 496 | 504.5 | +4.5 | +0.9% | 21,600 |
| 2018/07/11 | 501 | 502 | 496 | 500 | -3.5 | -0.7% | 14,800 |
| 2018/07/10 | 510 | 511 | 503.5 | 503.5 | -2 | -0.4% | 8,400 |
| 2018/07/09 | 504.5 | 508 | 498.5 | 505.5 | -4.5 | -0.9% | 28,200 |
| 2018/07/06 | 489 | 510 | 488.5 | 510 | +28 | +5.8% | 31,000 |
| 2018/07/05 | 502 | 505.5 | 477.5 | 482 | -25 | -4.9% | 46,600 |
| 2018/07/04 | 502 | 507 | 499.5 | 507 | ±0 | ±0% | 27,600 |
| 2018/07/03 | 508 | 516.5 | 503 | 507 | -1.5 | -0.3% | 35,200 |
| 2018/07/02 | 521 | 522.5 | 508.5 | 508.5 | -10.5 | -2% | 17,800 |
| 2018/06/29 | 517.5 | 519.5 | 512.5 | 519 | +5 | +1% | 15,600 |
| 2018/06/28 | 520 | 522 | 513 | 514 | -8 | -1.5% | 21,200 |
| 2018/06/27 | 519 | 523 | 514.5 | 522 | +7.5 | +1.5% | 13,600 |
| 2018/06/26 | 501.5 | 516 | 501.5 | 514.5 | +5 | +1% | 27,800 |
| 2018/06/25 | 525.5 | 530 | 502.5 | 509.5 | -14.5 | -2.8% | 19,400 |
| 2018/06/22 | 522.5 | 525.5 | 519 | 524 | -5 | -0.9% | 29,400 |
| 2018/06/21 | 530 | 531 | 527.5 | 529 | +5.5 | +1.1% | 10,000 |
| 2018/06/20 | 514 | 530 | 514 | 523.5 | +4.5 | +0.9% | 25,800 |
| 2018/06/19 | 534.5 | 539.5 | 513 | 519 | -22.5 | -4.2% | 34,400 |
| 2018/06/18 | 543 | 543 | 534.5 | 541.5 | -6.5 | -1.2% | 23,000 |
| 2018/06/15 | 554.5 | 555 | 544 | 548 | -9 | -1.6% | 15,200 |
| 2018/06/14 | 553.5 | 559.5 | 552.5 | 557 | -1 | -0.2% | 14,800 |
| 2018/06/13 | 559.5 | 562 | 557 | 558 | +2 | +0.4% | 9,000 |
| 2018/06/12 | 562 | 562.5 | 555 | 556 | -5 | -0.9% | 24,600 |
| 2018/06/11 | 559.5 | 562 | 557.5 | 561 | +2 | +0.4% | 13,000 |
| 2018/06/08 | 562.5 | 562.5 | 551.5 | 559 | +7.5 | +1.4% | 28,200 |
| 2018/06/07 | 550.5 | 552.5 | 542 | 551.5 | +7.5 | +1.4% | 13,800 |
| 2018/06/06 | 541.5 | 546 | 537.5 | 544 | +0.5 | +0.1% | 25,600 |
| 2018/06/05 | 555 | 556 | 540.5 | 543.5 | -10 | -1.8% | 19,200 |
| 2018/06/04 | 564 | 564 | 545 | 553.5 | -3 | -0.5% | 26,000 |
| 2018/06/01 | 544.5 | 558 | 542.5 | 556.5 | +12 | +2.2% | 15,200 |
| 2018/05/31 | 551 | 559.5 | 544 | 544.5 | -4.5 | -0.8% | 23,600 |
| 2018/05/30 | 539.5 | 554 | 534.5 | 549 | -1.5 | -0.3% | 32,400 |
| 2018/05/29 | 565 | 569 | 550.5 | 550.5 | -12.5 | -2.2% | 28,400 |
| 2018/05/28 | 571 | 573.5 | 563 | 563 | -7.5 | -1.3% | 16,200 |
| 2018/05/25 | 563 | 572 | 563 | 570.5 | +9 | +1.6% | 16,600 |
| 2018/05/24 | 585 | 585 | 552.5 | 561.5 | -21.5 | -3.7% | 73,400 |
| 2018/05/23 | 584 | 587 | 579.5 | 583 | -1 | -0.2% | 32,000 |
| 2018/05/22 | 582.5 | 592.5 | 582 | 584 | +2.5 | +0.4% | 23,600 |
| 2018/05/21 | 594.5 | 596 | 580.5 | 581.5 | -7 | -1.2% | 47,800 |
| 2018/05/18 | 575.5 | 600 | 575.5 | 588.5 | +20 | +3.5% | 84,800 |
| 2018/05/17 | 565 | 575 | 560 | 568.5 | -3 | -0.5% | 29,600 |
| 2018/05/16 | 563 | 574 | 563 | 571.5 | -0.5 | -0.1% | 38,800 |
| 2018/05/15 | 561.5 | 577.5 | 561.5 | 572 | +14.5 | +2.6% | 28,400 |
| 2018/05/14 | 559.5 | 568.5 | 557 | 557.5 | -7 | -1.2% | 26,800 |
| 2018/05/11 | 560.5 | 580.5 | 560.5 | 564.5 | +7 | +1.3% | 24,000 |
| 2018/05/10 | 576 | 576 | 555.5 | 557.5 | -18.5 | -3.2% | 35,000 |
| 2018/05/09 | 581 | 585.5 | 576 | 576 | -3.5 | -0.6% | 24,200 |
1551～
1600
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
