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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 91.8 | 91.8 | 91.6 | 91.6 | +1.3 | +1.4% | 1,600 |
| 2010/03/09 | 89.8 | 91.3 | 87.9 | 90.3 | +0.3 | +0.3% | 29,600 |
| 2010/03/08 | 87.6 | 90 | 87.6 | 90 | - | - | 14,400 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/03 | 89.5 | 89.5 | 89.5 | 89.5 | - | - | 800 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/25 | 89.8 | 89.8 | 89.8 | 89.8 | ±0 | ±0% | 9,600 |
| 2010/02/24 | 88.3 | 89.8 | 88.3 | 89.8 | - | - | 3,200 |
| 2010/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/19 | 89 | 89 | 89 | 89 | +0.5 | +0.6% | 800 |
| 2010/02/18 | 87.3 | 88.5 | 87.3 | 88.5 | -0.6 | -0.7% | 1,600 |
| 2010/02/17 | 89 | 89.1 | 89 | 89.1 | +1 | +1.1% | 3,200 |
| 2010/02/16 | 87.3 | 88.1 | 87.3 | 88.1 | - | - | 8,000 |
| 2010/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/12 | 87.5 | 89.1 | 87.5 | 89.1 | -0.3 | -0.3% | 2,400 |
| 2010/02/10 | 89.4 | 89.4 | 89.4 | 89.4 | - | - | 800 |
| 2010/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 89.9 | 89.9 | 89.9 | 89.9 | +2.4 | +2.7% | 800 |
| 2010/02/02 | 86 | 87.5 | 86 | 87.5 | - | - | 4,800 |
| 2010/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/29 | 82.4 | 86.3 | 82.4 | 86.3 | - | - | 4,000 |
| 2010/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 86.3 | 86.3 | 86.1 | 86.1 | -1.2 | -1.4% | 1,600 |
| 2010/01/25 | 86.1 | 87.3 | 86.1 | 87.3 | +1.3 | +1.5% | 7,200 |
| 2010/01/22 | 85 | 86 | 85 | 86 | +1.2 | +1.4% | 9,600 |
| 2010/01/21 | 84.1 | 84.8 | 83.8 | 84.8 | - | - | 5,600 |
| 2010/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/19 | 84.4 | 84.4 | 84.4 | 84.4 | - | - | 800 |
| 2010/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/15 | 84.8 | 84.8 | 84.8 | 84.8 | +0.7 | +0.8% | 800 |
| 2010/01/14 | 84.1 | 84.1 | 84.1 | 84.1 | +1.3 | +1.6% | 800 |
| 2010/01/13 | 82.8 | 82.8 | 82.8 | 82.8 | +0.3 | +0.4% | 5,600 |
| 2010/01/12 | 82.5 | 82.5 | 82.5 | 82.5 | - | - | 8,000 |
| 2010/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/07 | 85.6 | 85.6 | 84.4 | 84.4 | -1.4 | -1.6% | 1,600 |
| 2010/01/06 | 83.3 | 85.8 | 83.3 | 85.8 | - | - | 5,600 |
| 2010/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/04 | 86 | 87.3 | 86 | 87.3 | ±0 | ±0% | 1,600 |
| 2009/12/30 | 85.4 | 87.3 | 85.4 | 87.3 | - | - | 1,600 |
| 2009/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/28 | 87.3 | 87.3 | 86 | 87.3 | +0.4 | +0.5% | 4,000 |
| 2009/12/25 | 87.8 | 87.8 | 85.1 | 86.9 | +1 | +1.2% | 8,000 |
3601～
3650
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
