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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/29 | 97.9 | 97.9 | 97.9 | 97.9 | +1.9 | +2% | 800 |
| 2010/12/28 | 96 | 96 | 96 | 96 | +1.6 | +1.7% | 4,000 |
| 2010/12/27 | 92.5 | 94.4 | 92.5 | 94.4 | +1.9 | +2.1% | 3,200 |
| 2010/12/24 | 96.1 | 96.1 | 88.8 | 92.5 | -3.6 | -3.7% | 9,600 |
| 2010/12/22 | 94.4 | 96.1 | 93.1 | 96.1 | +1.7 | +1.8% | 4,800 |
| 2010/12/21 | 90 | 94.4 | 89.4 | 94.4 | +1.9 | +2.1% | 7,200 |
| 2010/12/20 | 92.5 | 92.5 | 90.6 | 92.5 | - | - | 3,200 |
| 2010/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/16 | 93.8 | 95 | 93.8 | 95 | -4.4 | -4.4% | 4,000 |
| 2010/12/15 | 95.6 | 99.4 | 95.6 | 99.4 | +1.9 | +1.9% | 3,200 |
| 2010/12/14 | 97.5 | 97.5 | 97.5 | 97.5 | +3.7 | +3.9% | 2,400 |
| 2010/12/13 | 92.5 | 93.8 | 91.9 | 93.8 | -1.3 | -1.4% | 3,200 |
| 2010/12/10 | 89.4 | 95.1 | 89.4 | 95.1 | +11.3 | +13.5% | 24,800 |
| 2010/12/09 | 85.4 | 85.4 | 80 | 83.8 | -0.3 | -0.4% | 9,600 |
| 2010/12/08 | 86.3 | 86.3 | 84.1 | 84.1 | - | - | 2,400 |
| 2010/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/06 | 81.9 | 86.3 | 81.3 | 86.3 | +0.7 | +0.8% | 4,800 |
| 2010/12/03 | 85.6 | 85.6 | 85.6 | 85.6 | -1.9 | -2.2% | 800 |
| 2010/12/02 | 87.5 | 87.5 | 87.5 | 87.5 | +3.7 | +4.4% | 1,600 |
| 2010/12/01 | 81.3 | 83.8 | 81.3 | 83.8 | +1.3 | +1.6% | 2,400 |
| 2010/11/30 | 82.5 | 82.5 | 82.5 | 82.5 | +0.1 | +0.1% | 1,600 |
| 2010/11/29 | 82.4 | 82.4 | 82.4 | 82.4 | - | - | 800 |
| 2010/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/25 | 82.5 | 82.5 | 82.4 | 82.4 | +0.1 | +0.1% | 5,600 |
| 2010/11/24 | 82.5 | 82.5 | 82.3 | 82.3 | - | - | 3,200 |
| 2010/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/19 | 81.9 | 83.1 | 81.9 | 83.1 | - | - | 1,600 |
| 2010/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/15 | 81.9 | 81.9 | 81.9 | 81.9 | +6.3 | +8.3% | 7,200 |
| 2010/11/12 | 73.1 | 75.6 | 73.1 | 75.6 | +1.8 | +2.4% | 2,400 |
| 2010/11/11 | 73.1 | 74.4 | 73.1 | 73.8 | +4.4 | +6.3% | 2,400 |
| 2010/11/10 | 68.9 | 71.5 | 65.6 | 69.4 | -2 | -2.8% | 12,000 |
| 2010/11/09 | 72.8 | 72.8 | 70.1 | 71.4 | -0.1 | -0.1% | 4,000 |
| 2010/11/08 | 71.5 | 71.5 | 71.5 | 71.5 | - | - | 800 |
| 2010/11/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/02 | 72.1 | 72.1 | 72.1 | 72.1 | - | - | 1,600 |
| 2010/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/29 | 70.9 | 70.9 | 70.9 | 70.9 | +1 | +1.4% | 1,600 |
| 2010/10/28 | 64.9 | 69.9 | 64.9 | 69.9 | - | - | 1,600 |
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 73.1 | 73.1 | 73.1 | 73.1 | +0.6 | +0.8% | 4,800 |
| 2010/10/22 | 72.6 | 72.6 | 72.5 | 72.5 | ±0 | ±0% | 2,400 |
| 2010/10/21 | 72.5 | 72.5 | 72.5 | 72.5 | +0.7 | +1% | 2,400 |
| 2010/10/20 | 71.8 | 71.8 | 71.8 | 71.8 | ±0 | ±0% | 1,600 |
3401～
3450
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
