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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 107.3 | 107.3 | 107.3 | 107.3 | - | - | 800 |
| 2010/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 105 | 108.1 | 105 | 108.1 | +1.2 | +1.1% | 2,400 |
| 2010/07/23 | 108.6 | 108.6 | 106.9 | 106.9 | ±0 | ±0% | 4,800 |
| 2010/07/22 | 107.5 | 107.5 | 106.9 | 106.9 | -1.7 | -1.6% | 1,600 |
| 2010/07/21 | 109 | 109 | 105.3 | 108.6 | - | - | 4,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 107.1 | 110.9 | 107.1 | 110.9 | - | - | 2,400 |
| 2010/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/14 | 107.4 | 110.9 | 107.4 | 110.9 | -0.2 | -0.2% | 3,200 |
| 2010/07/13 | 109.4 | 111.1 | 109.4 | 111.1 | -0.8 | -0.7% | 2,400 |
| 2010/07/12 | 110.6 | 111.9 | 110.6 | 111.9 | +3.1 | +2.8% | 2,400 |
| 2010/07/09 | 108.8 | 108.8 | 108.8 | 108.8 | +1.9 | +1.8% | 800 |
| 2010/07/08 | 102.5 | 106.9 | 100.6 | 106.9 | - | - | 11,200 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 108.1 | 108.1 | 108.1 | 108.1 | - | - | 800 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 107.4 | 107.4 | 101.8 | 106.9 | -2.4 | -2.2% | 8,000 |
| 2010/06/29 | 104.1 | 110 | 104.1 | 109.3 | +3.3 | +3.1% | 14,400 |
| 2010/06/28 | 106.9 | 106.9 | 104.4 | 106 | +1 | +1% | 4,000 |
| 2010/06/25 | 105 | 105 | 105 | 105 | -1.1 | -1% | 4,800 |
| 2010/06/24 | 106.3 | 106.3 | 104.4 | 106.1 | -0.2 | -0.2% | 2,400 |
| 2010/06/23 | 106.3 | 106.3 | 106.3 | 106.3 | -1.7 | -1.6% | 800 |
| 2010/06/22 | 108 | 108 | 108 | 108 | +1.9 | +1.8% | 800 |
| 2010/06/21 | 104.9 | 106.1 | 104.9 | 106.1 | +1.2 | +1.1% | 2,400 |
| 2010/06/18 | 104.5 | 104.9 | 104.5 | 104.9 | +0.4 | +0.4% | 1,600 |
| 2010/06/17 | 103 | 104.9 | 103 | 104.5 | -0.4 | -0.4% | 3,200 |
| 2010/06/16 | 104.9 | 104.9 | 104.9 | 104.9 | - | - | 1,600 |
| 2010/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 105 | 105 | 105 | 105 | - | - | 12,800 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 93.8 | 95.6 | 93.8 | 95.6 | -1.9 | -1.9% | 1,600 |
| 2010/06/07 | 95.3 | 97.5 | 95.3 | 97.5 | +2.2 | +2.3% | 5,600 |
| 2010/06/04 | 96.1 | 96.1 | 94.1 | 95.3 | -0.3 | -0.3% | 6,400 |
| 2010/06/03 | 96.4 | 96.4 | 92.4 | 95.6 | -0.7 | -0.7% | 6,400 |
| 2010/06/02 | 93.8 | 96.3 | 93.8 | 96.3 | -0.5 | -0.5% | 11,200 |
| 2010/06/01 | 96.8 | 96.8 | 96.8 | 96.8 | -0.1 | -0.1% | 800 |
| 2010/05/31 | 93.8 | 96.9 | 93.8 | 96.9 | +2 | +2.1% | 8,800 |
| 2010/05/28 | 93.6 | 94.9 | 93.6 | 94.9 | -0.6 | -0.6% | 1,600 |
| 2010/05/27 | 95.5 | 95.5 | 95.5 | 95.5 | +1.7 | +1.8% | 2,400 |
3501～
3550
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
