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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 75 | 78.3 | 75 | 78.3 | +2 | +2.6% | 2,400 |
| 2011/08/11 | 73.8 | 77.1 | 73.8 | 76.3 | +0.5 | +0.7% | 20,800 |
| 2011/08/10 | 72.6 | 77.3 | 72.6 | 75.8 | +4.4 | +6.2% | 24,000 |
| 2011/08/09 | 70.3 | 73.5 | 68.9 | 71.4 | -2.5 | -3.4% | 48,000 |
| 2011/08/08 | 80.3 | 80.3 | 73.6 | 73.9 | -6.4 | -8% | 45,600 |
| 2011/08/05 | 81.1 | 81.1 | 80.1 | 80.3 | -5.8 | -6.7% | 18,400 |
| 2011/08/04 | 84.6 | 86.1 | 84.3 | 86.1 | +3.6 | +4.4% | 4,800 |
| 2011/08/03 | 82.6 | 82.6 | 82.5 | 82.5 | -0.1 | -0.1% | 4,000 |
| 2011/08/02 | 85.4 | 85.4 | 82.6 | 82.6 | -1.8 | -2.1% | 4,000 |
| 2011/08/01 | 82.5 | 86.3 | 82.5 | 84.4 | +1.3 | +1.6% | 5,600 |
| 2011/07/29 | 83.8 | 83.9 | 83.1 | 83.1 | -1.9 | -2.2% | 10,400 |
| 2011/07/28 | 85.5 | 85.5 | 84 | 85 | -1.8 | -2.1% | 20,800 |
| 2011/07/27 | 89.1 | 89.1 | 86.8 | 86.8 | -2.8 | -3.1% | 36,000 |
| 2011/07/26 | 89.3 | 91 | 89.3 | 89.6 | -0.2 | -0.2% | 8,800 |
| 2011/07/25 | 89.3 | 90 | 89.1 | 89.8 | -1.3 | -1.4% | 8,800 |
| 2011/07/22 | 90.1 | 91.1 | 89 | 91.1 | +1.3 | +1.4% | 20,800 |
| 2011/07/21 | 89.5 | 91.5 | 89.4 | 89.8 | -1 | -1.1% | 8,000 |
| 2011/07/20 | 90.6 | 91.8 | 90.3 | 90.8 | +0.9 | +1% | 23,200 |
| 2011/07/19 | 91.4 | 91.9 | 89.4 | 89.9 | -3.9 | -4.2% | 32,800 |
| 2011/07/15 | 92.5 | 93.8 | 91.9 | 93.8 | -1.6 | -1.7% | 20,000 |
| 2011/07/14 | 94.4 | 95.8 | 91.3 | 95.4 | -0.2 | -0.2% | 31,200 |
| 2011/07/13 | 93.8 | 95.6 | 90.9 | 95.6 | +0.8 | +0.8% | 31,200 |
| 2011/07/12 | 93.8 | 95.5 | 91.4 | 94.8 | -2 | -2.1% | 19,200 |
| 2011/07/11 | 99.4 | 99.4 | 93.8 | 96.8 | -2.6 | -2.6% | 41,600 |
| 2011/07/08 | 101.9 | 105.4 | 98.1 | 99.4 | +5 | +5.3% | 221,600 |
| 2011/07/07 | 90.6 | 94.4 | 90.6 | 94.4 | +2.5 | +2.7% | 43,200 |
| 2011/07/06 | 92.8 | 92.8 | 90.6 | 91.9 | +0.1 | +0.1% | 10,400 |
| 2011/07/05 | 91.8 | 91.8 | 91.8 | 91.8 | ±0 | ±0% | 11,200 |
| 2011/07/04 | 90.6 | 91.9 | 87.1 | 91.8 | +2.4 | +2.7% | 29,600 |
| 2011/07/01 | 89.5 | 91.3 | 88.9 | 89.4 | -0.9 | -1% | 20,000 |
| 2011/06/30 | 89.4 | 90.9 | 89.4 | 90.3 | +0.9 | +1% | 23,200 |
| 2011/06/29 | 88 | 89.4 | 86.3 | 89.4 | +1.9 | +2.2% | 32,000 |
| 2011/06/28 | 86.3 | 88.8 | 85.8 | 87.5 | +1.7 | +2% | 14,400 |
| 2011/06/27 | 85.6 | 86.9 | 85.1 | 85.8 | -1.7 | -1.9% | 14,400 |
| 2011/06/24 | 87 | 88.3 | 83.8 | 87.5 | +0.2 | +0.2% | 45,600 |
| 2011/06/23 | 87.5 | 89.6 | 87.3 | 87.3 | -0.5 | -0.6% | 25,600 |
| 2011/06/22 | 89.9 | 94.1 | 87.5 | 87.8 | -2 | -2.2% | 82,400 |
| 2011/06/21 | 85.5 | 93.4 | 84.3 | 89.8 | +5.4 | +6.4% | 88,800 |
| 2011/06/20 | 87.5 | 87.5 | 80 | 84.4 | -3.4 | -3.9% | 244,800 |
| 2011/06/17 | 95.5 | 95.5 | 87.5 | 87.8 | -4 | -4.4% | 72,800 |
| 2011/06/16 | 93.1 | 94 | 90 | 91.8 | -4.5 | -4.7% | 58,400 |
| 2011/06/15 | 97.3 | 101.3 | 93 | 96.3 | -2.8 | -2.8% | 239,200 |
| 2011/06/14 | 100.1 | 117.3 | 91.6 | 99.1 | -4.8 | -4.6% | 652,000 |
| 2011/06/13 | 116.8 | 116.8 | 102.5 | 103.9 | +5.9 | +6% | 772,000 |
| 2011/06/10 | 89.9 | 98 | 85.5 | 98 | +12.5 | +14.6% | 196,000 |
| 2011/06/09 | 84.8 | 85.5 | 84.8 | 85.5 | +0.7 | +0.8% | 1,600 |
| 2011/06/08 | 81.9 | 84.8 | 81.9 | 84.8 | +1 | +1.2% | 6,400 |
| 2011/06/07 | 85 | 85 | 80.8 | 83.8 | -1.2 | -1.4% | 8,000 |
| 2011/06/06 | 88 | 88.1 | 85 | 85 | -1.1 | -1.3% | 5,600 |
| 2011/06/03 | 86.3 | 86.3 | 86.1 | 86.1 | -1.9 | -2.2% | 1,600 |
3251～
3300
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
