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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 372.5 | 372.5 | 350.8 | 367.5 | -6.8 | -1.8% | 72,400 |
| 2013/03/28 | 374.8 | 377.3 | 365 | 374.3 | -4.5 | -1.2% | 98,400 |
| 2013/03/27 | 379.3 | 380 | 375 | 378.8 | -0.5 | -0.1% | 68,800 |
| 2013/03/26 | 367.5 | 385 | 364 | 379.3 | -8.2 | -2.1% | 154,000 |
| 2013/03/25 | 374.8 | 403.8 | 369 | 387.5 | +44.2 | +12.9% | 594,400 |
| 2013/03/22 | 365 | 369.8 | 339.5 | 343.3 | -16.2 | -4.5% | 381,600 |
| 2013/03/21 | 359.5 | 359.5 | 333.3 | 359.5 | +75 | +26.4% | 582,000 |
| 2013/03/19 | 285.5 | 287 | 281.3 | 284.5 | +0.7 | +0.2% | 36,800 |
| 2013/03/18 | 287.5 | 290 | 281.8 | 283.8 | +0.8 | +0.3% | 36,000 |
| 2013/03/15 | 283.8 | 284.3 | 277.8 | 283 | +5 | +1.8% | 27,600 |
| 2013/03/14 | 281 | 281.3 | 277.5 | 278 | -3 | -1.1% | 20,400 |
| 2013/03/13 | 285 | 285 | 280 | 281 | +0.5 | +0.2% | 5,600 |
| 2013/03/12 | 280 | 284.8 | 280 | 280.5 | +0.2 | +0.1% | 18,000 |
| 2013/03/11 | 287.5 | 287.8 | 280 | 280.3 | -9.2 | -3.2% | 53,200 |
| 2013/03/08 | 293 | 295 | 287.8 | 289.5 | -3.8 | -1.3% | 35,200 |
| 2013/03/07 | 295 | 302 | 293.3 | 293.3 | -0.5 | -0.2% | 43,600 |
| 2013/03/06 | 295 | 295 | 288 | 293.8 | +6 | +2.1% | 25,200 |
| 2013/03/05 | 300 | 300 | 287.8 | 287.8 | -11.7 | -3.9% | 36,400 |
| 2013/03/04 | 292.5 | 302 | 290.3 | 299.5 | +9.2 | +3.2% | 57,200 |
| 2013/03/01 | 281.3 | 290.8 | 280 | 290.3 | +9 | +3.2% | 38,800 |
| 2013/02/28 | 285 | 285.3 | 278.3 | 281.3 | -4 | -1.4% | 36,400 |
| 2013/02/27 | 284.8 | 287.5 | 280.3 | 285.3 | +0.5 | +0.2% | 17,600 |
| 2013/02/26 | 275.5 | 286 | 275.3 | 284.8 | -5.5 | -1.9% | 24,800 |
| 2013/02/25 | 286 | 290.3 | 282.5 | 290.3 | +9.5 | +3.4% | 48,800 |
| 2013/02/22 | 285.8 | 285.8 | 275.3 | 280.8 | -4.2 | -1.5% | 31,200 |
| 2013/02/21 | 284.5 | 285.5 | 280 | 285 | +6.5 | +2.3% | 24,000 |
| 2013/02/20 | 273.8 | 284.8 | 267.5 | 278.5 | +8.5 | +3.1% | 36,000 |
| 2013/02/19 | 256.8 | 277.8 | 256.8 | 270 | +13.7 | +5.3% | 46,000 |
| 2013/02/18 | 255 | 261 | 253.3 | 256.3 | +1.3 | +0.5% | 31,200 |
| 2013/02/15 | 264.3 | 268.8 | 246.3 | 255 | -10 | -3.8% | 91,600 |
| 2013/02/14 | 260.8 | 272.5 | 257 | 265 | -1.5 | -0.6% | 42,800 |
| 2013/02/13 | 289 | 289.3 | 253.8 | 266.5 | -22.5 | -7.8% | 152,000 |
| 2013/02/12 | 288 | 295.3 | 287.5 | 289 | +3.5 | +1.2% | 50,400 |
| 2013/02/08 | 289.3 | 289.8 | 285 | 285.5 | +0.5 | +0.2% | 30,000 |
| 2013/02/07 | 291 | 291 | 284.5 | 285 | -2.5 | -0.9% | 43,200 |
| 2013/02/06 | 292.5 | 293.8 | 285 | 287.5 | -4.5 | -1.5% | 73,200 |
| 2013/02/05 | 297.5 | 297.5 | 290.3 | 292 | -7.3 | -2.4% | 59,200 |
| 2013/02/04 | 299 | 303.8 | 298.3 | 299.3 | -0.2 | -0.1% | 40,000 |
| 2013/02/01 | 304.3 | 304.3 | 295 | 299.5 | -4.8 | -1.6% | 64,800 |
| 2013/01/31 | 298.3 | 304.5 | 296 | 304.3 | +9.3 | +3.2% | 58,800 |
| 2013/01/30 | 296.3 | 302 | 292.5 | 295 | ±0 | ±0% | 68,400 |
| 2013/01/29 | 292 | 306.3 | 292 | 295 | +1.7 | +0.6% | 146,000 |
| 2013/01/28 | 290.8 | 295.5 | 289.3 | 293.3 | +0.8 | +0.3% | 84,400 |
| 2013/01/25 | 294.5 | 294.5 | 290.3 | 292.5 | -0.3 | -0.1% | 62,000 |
| 2013/01/24 | 290 | 292.8 | 289.8 | 292.8 | +2.8 | +1% | 33,600 |
| 2013/01/23 | 289.3 | 295 | 288.8 | 290 | +1.2 | +0.4% | 57,600 |
| 2013/01/22 | 293.3 | 296 | 288 | 288.8 | -9.2 | -3.1% | 82,400 |
| 2013/01/21 | 299.5 | 299.5 | 292.5 | 298 | +7 | +2.4% | 65,200 |
| 2013/01/18 | 295 | 295.3 | 288.8 | 291 | +3.5 | +1.2% | 69,200 |
| 2013/01/17 | 295.8 | 295.8 | 285.3 | 287.5 | -12.3 | -4.1% | 141,200 |
2851～
2900
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
