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 |
|---|---|---|---|---|---|---|---|
| 2011/10/28 | 75 | 75 | 73.8 | 74.4 | +0.6 | +0.8% | 5,600 |
| 2011/10/27 | 73.8 | 73.8 | 73.8 | 73.8 | - | - | 800 |
| 2011/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/25 | 76.3 | 76.3 | 74.1 | 74.1 | -2.2 | -2.9% | 5,600 |
| 2011/10/24 | 77.8 | 78 | 76.3 | 76.3 | +2.3 | +3.1% | 4,000 |
| 2011/10/21 | 73.4 | 74 | 73.3 | 74 | -0.6 | -0.8% | 3,200 |
| 2011/10/20 | 74.3 | 74.6 | 73.8 | 74.6 | +0.5 | +0.7% | 6,400 |
| 2011/10/19 | 75 | 76.3 | 74.1 | 74.1 | - | - | 5,600 |
| 2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/17 | 76.1 | 76.4 | 73.1 | 75.4 | -2 | -2.6% | 15,200 |
| 2011/10/14 | 75 | 77.4 | 75 | 77.4 | +0.3 | +0.4% | 2,400 |
| 2011/10/13 | 74.1 | 77.5 | 73.8 | 77.1 | +3.3 | +4.5% | 12,000 |
| 2011/10/12 | 73.8 | 73.8 | 73.8 | 73.8 | -0.6 | -0.8% | 800 |
| 2011/10/11 | 74.8 | 78.5 | 73.8 | 74.4 | +0.8 | +1.1% | 13,600 |
| 2011/10/07 | 73.8 | 73.8 | 71.5 | 73.6 | +0.2 | +0.3% | 8,000 |
| 2011/10/06 | 71.9 | 73.8 | 71.3 | 73.4 | +2.8 | +4% | 11,200 |
| 2011/10/05 | 70.6 | 70.6 | 70.6 | 70.6 | -1.3 | -1.8% | 800 |
| 2011/10/04 | 72.5 | 73.8 | 71.9 | 71.9 | -1.2 | -1.6% | 7,200 |
| 2011/10/03 | 73.8 | 75.3 | 71.5 | 73.1 | +0.5 | +0.7% | 10,400 |
| 2011/09/30 | 75.3 | 75.3 | 72.6 | 72.6 | -2.4 | -3.2% | 10,400 |
| 2011/09/29 | 71.3 | 75 | 71.3 | 75 | +3.1 | +4.3% | 5,600 |
| 2011/09/28 | 73.1 | 73.1 | 70.6 | 71.9 | ±0 | ±0% | 4,000 |
| 2011/09/27 | 71.4 | 73.8 | 71.1 | 71.9 | +2.5 | +3.6% | 8,800 |
| 2011/09/26 | 78.8 | 78.8 | 69.4 | 69.4 | -8.1 | -10.5% | 28,000 |
| 2011/09/22 | 75 | 78.1 | 75 | 77.5 | +1.2 | +1.6% | 18,400 |
| 2011/09/21 | 82.5 | 83.1 | 74.5 | 76.3 | -7.5 | -8.9% | 128,800 |
| 2011/09/20 | 83.8 | 83.8 | 83.8 | 83.8 | +12.5 | +17.5% | 11,200 |
| 2011/09/16 | 70.8 | 71.3 | 70.3 | 71.3 | -0.7 | -1% | 12,800 |
| 2011/09/15 | 69.8 | 72.3 | 69.8 | 72 | +1 | +1.4% | 4,000 |
| 2011/09/14 | 71.5 | 71.6 | 67.5 | 71 | -0.3 | -0.4% | 28,800 |
| 2011/09/13 | 73 | 73.1 | 71.3 | 71.3 | -1.5 | -2.1% | 11,200 |
| 2011/09/12 | 73.5 | 76.1 | 71.6 | 72.8 | ±0 | ±0% | 36,000 |
| 2011/09/09 | 71.4 | 72.8 | 71.4 | 72.8 | +1.3 | +1.8% | 8,000 |
| 2011/09/08 | 72.8 | 72.8 | 71.5 | 71.5 | -1.6 | -2.2% | 6,400 |
| 2011/09/07 | 70.3 | 73.1 | 70.3 | 73.1 | +1.8 | +2.5% | 6,400 |
| 2011/09/06 | 71.3 | 72.3 | 70.1 | 71.3 | -0.3 | -0.4% | 12,000 |
| 2011/09/05 | 72.8 | 72.8 | 71.6 | 71.6 | -1.2 | -1.6% | 8,000 |
| 2011/09/02 | 72.6 | 72.8 | 72.5 | 72.8 | -1.1 | -1.5% | 7,200 |
| 2011/09/01 | 75.9 | 76.4 | 72.8 | 73.9 | -3.2 | -4.2% | 40,800 |
| 2011/08/31 | 77.5 | 77.5 | 75.6 | 77.1 | -0.7 | -0.9% | 11,200 |
| 2011/08/30 | 71.4 | 80.9 | 71.3 | 77.8 | +7.4 | +10.5% | 47,200 |
| 2011/08/29 | 68.9 | 71.6 | 68.9 | 70.4 | +0.4 | +0.6% | 19,200 |
| 2011/08/26 | 68.8 | 70 | 68.8 | 70 | +0.1 | +0.1% | 4,800 |
| 2011/08/25 | 68.4 | 69.9 | 66.9 | 69.9 | +1.5 | +2.2% | 20,000 |
| 2011/08/24 | 68.3 | 69.8 | 68.1 | 68.4 | -1.5 | -2.1% | 28,000 |
| 2011/08/23 | 68.8 | 69.9 | 67.6 | 69.9 | +2.4 | +3.6% | 16,000 |
| 2011/08/22 | 71.3 | 71.3 | 67.5 | 67.5 | -4.6 | -6.4% | 133,600 |
| 2011/08/19 | 75.3 | 75.3 | 71.5 | 72.1 | -3 | -4% | 52,000 |
| 2011/08/18 | 78.6 | 78.6 | 75.1 | 75.1 | -4.3 | -5.4% | 20,000 |
| 2011/08/17 | 78.8 | 79.4 | 78.8 | 79.4 | +1.9 | +2.5% | 1,600 |
3351～
3400
件表示中 / 4550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 | 40,300円 | +15.4% | +32.5% | 2.23% | 17.25倍 | 1.07倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ＣＡＰ | 76,900円 | +7.4% | +42.9% | 2.21% | 15.50倍 | 1.23倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| シイエヌエス | 152,600円 | +13.6% | +4.0% | 4.91% | 9.07倍 | 1.20倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ハッチ・ワーク | 229,900円 | +15.8% | +27.1% | 0.00% | 21.67倍 | 5.66倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
| 日本一Ｓ | 84,100円 | -9.9% | - | 0.59% | 137.20倍 | 0.55倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
市場注目の銘柄
チャート関連のコラム
