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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 519.5 | 533 | 508.5 | 525.5 | +10 | +1.9% | 34,600 |
| 2018/02/20 | 502.5 | 519 | 502.5 | 515.5 | +10.5 | +2.1% | 31,400 |
| 2018/02/19 | 494 | 506 | 494 | 505 | +11 | +2.2% | 55,600 |
| 2018/02/16 | 471 | 496.5 | 470 | 494 | +27.5 | +5.9% | 52,800 |
| 2018/02/15 | 471 | 472 | 461.5 | 466.5 | +3 | +0.6% | 54,400 |
| 2018/02/14 | 475 | 483.5 | 455 | 463.5 | -12 | -2.5% | 47,800 |
| 2018/02/13 | 485 | 491.5 | 475.5 | 475.5 | -2.5 | -0.5% | 39,400 |
| 2018/02/09 | 470 | 484.5 | 470 | 478 | -20 | -4% | 61,400 |
| 2018/02/08 | 488.5 | 500.5 | 487 | 498 | +17 | +3.5% | 30,800 |
| 2018/02/07 | 507 | 513 | 480 | 481 | -11 | -2.2% | 49,800 |
| 2018/02/06 | 482.5 | 500.5 | 475 | 492 | -26 | -5% | 139,600 |
| 2018/02/05 | 530 | 530 | 515.5 | 518 | -17.5 | -3.3% | 52,000 |
| 2018/02/02 | 549.5 | 549.5 | 514 | 535.5 | -10 | -1.8% | 75,000 |
| 2018/02/01 | 546.5 | 546.5 | 528.5 | 545.5 | +1 | +0.2% | 70,800 |
| 2018/01/31 | 547 | 550 | 535 | 544.5 | -12 | -2.2% | 61,400 |
| 2018/01/30 | 574.5 | 576.5 | 547.5 | 556.5 | -22 | -3.8% | 72,600 |
| 2018/01/29 | 567 | 580 | 563.5 | 578.5 | +6.5 | +1.1% | 46,600 |
| 2018/01/26 | 595 | 597.5 | 571.5 | 572 | -23 | -3.9% | 60,600 |
| 2018/01/25 | 588 | 600 | 585 | 595 | +7 | +1.2% | 98,000 |
| 2018/01/24 | 592 | 593.5 | 580.5 | 588 | -7 | -1.2% | 79,400 |
| 2018/01/23 | 596.5 | 599.5 | 568.5 | 595 | +7.5 | +1.3% | 213,800 |
| 2018/01/22 | 566 | 610 | 551.5 | 587.5 | +66.5 | +12.8% | 586,600 |
| 2018/01/19 | 490 | 537.5 | 490 | 521 | +38.5 | +8% | 197,400 |
| 2018/01/18 | 499.5 | 499.5 | 481 | 482.5 | -17.5 | -3.5% | 60,400 |
| 2018/01/17 | 507.5 | 507.5 | 500 | 500 | -8 | -1.6% | 31,600 |
| 2018/01/16 | 510.5 | 511.5 | 505 | 508 | -4.5 | -0.9% | 26,000 |
| 2018/01/15 | 517 | 517 | 507.5 | 512.5 | +7.5 | +1.5% | 32,000 |
| 2018/01/12 | 513.5 | 513.5 | 499 | 505 | -8.5 | -1.7% | 78,600 |
| 2018/01/11 | 502.5 | 525 | 502.5 | 513.5 | +16 | +3.2% | 244,800 |
| 2018/01/10 | 462 | 499.5 | 456.5 | 497.5 | +42 | +9.2% | 130,200 |
| 2018/01/09 | 463.5 | 463.5 | 455 | 455.5 | +4.5 | +1% | 33,000 |
| 2018/01/05 | 454 | 459 | 448 | 451 | -0.5 | -0.1% | 27,000 |
| 2018/01/04 | 454 | 458 | 446 | 451.5 | -2 | -0.4% | 44,400 |
| 2017/12/29 | 455.5 | 459 | 452 | 453.5 | -6.5 | -1.4% | 25,200 |
| 2017/12/28 | 467 | 469 | 456 | 460 | -2.5 | -0.5% | 19,000 |
| 2017/12/27 | 450.5 | 463.5 | 450.5 | 462.5 | +12 | +2.7% | 18,600 |
| 2017/12/26 | 454 | 457 | 450 | 450.5 | -6 | -1.3% | 27,200 |
| 2017/12/25 | 466 | 466 | 453 | 456.5 | -2 | -0.4% | 20,800 |
| 2017/12/22 | 451.5 | 460 | 451.5 | 458.5 | +4 | +0.9% | 23,200 |
| 2017/12/21 | 461 | 462 | 453.5 | 454.5 | -9.5 | -2% | 28,800 |
| 2017/12/20 | 467.5 | 472.5 | 462 | 464 | -2 | -0.4% | 20,400 |
| 2017/12/19 | 470.5 | 471 | 465.5 | 466 | -5 | -1.1% | 13,000 |
| 2017/12/18 | 470.5 | 473 | 465.5 | 471 | +1.5 | +0.3% | 26,000 |
| 2017/12/15 | 467 | 472.5 | 463.5 | 469.5 | -2.5 | -0.5% | 23,400 |
| 2017/12/14 | 462.5 | 472.5 | 458.5 | 472 | +4.5 | +1% | 30,800 |
| 2017/12/13 | 470.5 | 473 | 465 | 467.5 | -2 | -0.4% | 33,600 |
| 2017/12/12 | 460 | 473 | 458 | 469.5 | +10 | +2.2% | 59,800 |
| 2017/12/11 | 450 | 459.5 | 449 | 459.5 | +13.5 | +3% | 62,400 |
| 2017/12/08 | 449 | 450 | 442 | 446 | -2.5 | -0.6% | 37,400 |
| 2017/12/07 | 445 | 450 | 440 | 448.5 | +10 | +2.3% | 85,200 |
1651～
1700
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
