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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 87.5 | 88 | 87.5 | 88 | +0.5 | +0.6% | 1,600 |
| 2011/06/01 | 86.8 | 87.5 | 86.8 | 87.5 | +1.2 | +1.4% | 3,200 |
| 2011/05/31 | 86.3 | 86.3 | 86.3 | 86.3 | +1.9 | +2.3% | 3,200 |
| 2011/05/30 | 84.9 | 86.3 | 83.1 | 84.4 | -0.5 | -0.6% | 22,400 |
| 2011/05/27 | 83.5 | 84.9 | 82.5 | 84.9 | -1 | -1.2% | 19,200 |
| 2011/05/26 | 85.9 | 85.9 | 85.9 | 85.9 | -1.5 | -1.7% | 6,400 |
| 2011/05/25 | 89.4 | 89.9 | 86.1 | 87.4 | -0.1 | -0.1% | 16,800 |
| 2011/05/24 | 81.5 | 87.5 | 81.5 | 87.5 | +2.2 | +2.6% | 39,200 |
| 2011/05/23 | 88.5 | 88.8 | 83.8 | 85.3 | -4.6 | -5.1% | 12,800 |
| 2011/05/20 | 88.1 | 89.9 | 86.4 | 89.9 | -2 | -2.2% | 9,600 |
| 2011/05/19 | 90.6 | 92.5 | 86.9 | 91.9 | -0.6 | -0.6% | 16,000 |
| 2011/05/18 | 87.5 | 94.4 | 87.3 | 92.5 | +1.9 | +2.1% | 19,200 |
| 2011/05/17 | 86.9 | 92.5 | 86.6 | 90.6 | -3.8 | -4% | 22,400 |
| 2011/05/16 | 92.6 | 96.5 | 92.5 | 94.4 | +1.9 | +2.1% | 20,000 |
| 2011/05/13 | 100.6 | 100.6 | 92.5 | 92.5 | -8.1 | -8.1% | 35,200 |
| 2011/05/12 | 100.6 | 101.9 | 100 | 100.6 | +1.8 | +1.8% | 8,800 |
| 2011/05/11 | 95.6 | 98.8 | 95.1 | 98.8 | +1.3 | +1.3% | 28,000 |
| 2011/05/10 | 100.6 | 100.6 | 93.9 | 97.5 | -8 | -7.6% | 25,600 |
| 2011/05/09 | 99.4 | 108.8 | 99.4 | 105.5 | +6.1 | +6.1% | 170,400 |
| 2011/05/06 | 98.8 | 100 | 92.8 | 99.4 | -0.5 | -0.5% | 32,000 |
| 2011/05/02 | 99.4 | 101.1 | 88.8 | 99.9 | +2.4 | +2.5% | 72,800 |
| 2011/04/28 | 86.4 | 98.9 | 86.4 | 97.5 | +11.1 | +12.8% | 73,600 |
| 2011/04/27 | 91.1 | 91.1 | 86.4 | 86.4 | -4.7 | -5.2% | 12,800 |
| 2011/04/26 | 95.5 | 97.4 | 91.1 | 91.1 | -4.4 | -4.6% | 25,600 |
| 2011/04/25 | 97.8 | 97.8 | 95 | 95.5 | -4.1 | -4.1% | 18,400 |
| 2011/04/22 | 95.8 | 99.6 | 94.4 | 99.6 | +1.5 | +1.5% | 16,800 |
| 2011/04/21 | 97.5 | 99.9 | 94.4 | 98.1 | +0.6 | +0.6% | 20,800 |
| 2011/04/20 | 102 | 102 | 95.6 | 97.5 | -5.8 | -5.6% | 81,600 |
| 2011/04/19 | 101.9 | 103.3 | 96.9 | 103.3 | -4.2 | -3.9% | 143,200 |
| 2011/04/18 | 90.6 | 107.5 | 88.5 | 107.5 | +18.7 | +21.1% | 348,000 |
| 2011/04/15 | 106.9 | 112.4 | 82.8 | 88.8 | -5 | -5.3% | 376,800 |
| 2011/04/14 | 93.8 | 93.8 | 93.8 | 93.8 | +12.5 | +15.4% | 16,800 |
| 2011/04/13 | 80 | 81.3 | 78.8 | 81.3 | +12.5 | +18.2% | 74,400 |
| 2011/04/12 | 63.8 | 68.8 | 63.8 | 68.8 | +3.8 | +5.8% | 4,800 |
| 2011/04/11 | 63.8 | 65 | 63.8 | 65 | +1.2 | +1.9% | 6,400 |
| 2011/04/08 | 62.5 | 63.8 | 62.5 | 63.8 | ±0 | ±0% | 3,200 |
| 2011/04/07 | 65 | 65 | 61.9 | 63.8 | -2.5 | -3.8% | 10,400 |
| 2011/04/06 | 63.8 | 66.3 | 61.3 | 66.3 | +1.3 | +2% | 12,000 |
| 2011/04/05 | 65 | 65 | 63.8 | 65 | -1.3 | -2% | 10,400 |
| 2011/04/04 | 66.3 | 66.3 | 66.3 | 66.3 | +1.3 | +2% | 2,400 |
| 2011/04/01 | 66.3 | 67.5 | 65 | 65 | -1.3 | -2% | 6,400 |
| 2011/03/31 | 66.3 | 66.3 | 65 | 66.3 | +1.3 | +2% | 6,400 |
| 2011/03/30 | 62.5 | 65 | 62.5 | 65 | +2.5 | +4% | 5,600 |
| 2011/03/29 | 62.5 | 63.6 | 60.4 | 62.5 | -0.6 | -1% | 23,200 |
| 2011/03/28 | 63.1 | 63.1 | 63.1 | 63.1 | -3.2 | -4.8% | 1,600 |
| 2011/03/25 | 71 | 71.3 | 66.3 | 66.3 | -3.7 | -5.3% | 13,600 |
| 2011/03/24 | 67.5 | 70 | 66.3 | 70 | +3.7 | +5.6% | 9,600 |
| 2011/03/23 | 67.5 | 70 | 66.3 | 66.3 | ±0 | ±0% | 80,000 |
| 2011/03/22 | 62.5 | 67.4 | 61.9 | 66.3 | +6.4 | +10.7% | 46,400 |
| 2011/03/18 | 55.6 | 59.9 | 55.6 | 59.9 | +5 | +9.1% | 37,600 |
3301～
3350
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
