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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 95.4 | 95.4 | 95.4 | 95.4 | +1.9 | +2% | 5,600 |
| 2010/05/24 | 89.3 | 93.5 | 83.8 | 93.5 | +4.4 | +4.9% | 44,800 |
| 2010/05/21 | 91.3 | 94.8 | 89.1 | 89.1 | -13.4 | -13.1% | 29,600 |
| 2010/05/20 | 104.4 | 106.3 | 100.6 | 102.5 | -3.8 | -3.6% | 5,600 |
| 2010/05/19 | 106.3 | 106.3 | 106.3 | 106.3 | +0.7 | +0.7% | 800 |
| 2010/05/18 | 106.3 | 109.4 | 100 | 105.6 | -0.5 | -0.5% | 14,400 |
| 2010/05/17 | 117.5 | 117.5 | 103 | 106.1 | - | - | 34,400 |
| 2010/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 119.3 | 123.6 | 119.3 | 121.8 | +0.7 | +0.6% | 8,000 |
| 2010/05/10 | 118.6 | 121.1 | 118.1 | 121.1 | +3.1 | +2.6% | 9,600 |
| 2010/05/07 | 118.8 | 118.8 | 112.5 | 118 | -3.8 | -3.1% | 31,200 |
| 2010/05/06 | 118.6 | 121.8 | 118.6 | 121.8 | -2.5 | -2% | 8,800 |
| 2010/04/30 | 123.1 | 124.3 | 121.3 | 124.3 | +1.2 | +1% | 21,600 |
| 2010/04/28 | 121.3 | 123.1 | 121.3 | 123.1 | -1.2 | -1% | 4,800 |
| 2010/04/27 | 122.8 | 124.5 | 120 | 124.3 | -0.3 | -0.2% | 29,600 |
| 2010/04/26 | 120.6 | 124.8 | 119.4 | 124.6 | +3.3 | +2.7% | 27,200 |
| 2010/04/23 | 118.8 | 121.3 | 117.5 | 121.3 | +1.3 | +1.1% | 16,000 |
| 2010/04/22 | 119.4 | 124.9 | 116.9 | 120 | +4.4 | +3.8% | 30,400 |
| 2010/04/21 | 120.9 | 120.9 | 112.9 | 115.6 | -7.2 | -5.9% | 25,600 |
| 2010/04/20 | 118.8 | 124.9 | 116.4 | 122.8 | +4.8 | +4.1% | 51,200 |
| 2010/04/19 | 126.3 | 128.6 | 112.6 | 118 | -12 | -9.2% | 100,000 |
| 2010/04/16 | 111.3 | 130 | 111.3 | 130 | +18.7 | +16.8% | 224,800 |
| 2010/04/15 | 110 | 111.6 | 110 | 111.3 | ±0 | ±0% | 8,800 |
| 2010/04/14 | 108.1 | 111.3 | 107.4 | 111.3 | +1.3 | +1.2% | 20,000 |
| 2010/04/13 | 106.1 | 110 | 102.5 | 110 | +2 | +1.9% | 22,400 |
| 2010/04/12 | 108.4 | 108.4 | 107.8 | 108 | - | - | 3,200 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 105 | 108.6 | 105 | 108.6 | - | - | 5,600 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 108.8 | 108.8 | 108.6 | 108.6 | +0.6 | +0.6% | 4,000 |
| 2010/04/02 | 108 | 108 | 108 | 108 | +1.9 | +1.8% | 4,800 |
| 2010/04/01 | 104.8 | 106.1 | 104.8 | 106.1 | +1.5 | +1.4% | 11,200 |
| 2010/03/31 | 104.6 | 104.6 | 104.6 | 104.6 | ±0 | ±0% | 3,200 |
| 2010/03/30 | 103.6 | 104.6 | 103.6 | 104.6 | - | - | 4,000 |
| 2010/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/26 | 102.6 | 105.5 | 102.5 | 105.5 | -0.6 | -0.6% | 5,600 |
| 2010/03/25 | 106.1 | 106.1 | 106.1 | 106.1 | -0.2 | -0.2% | 4,800 |
| 2010/03/24 | 106.3 | 106.3 | 104.4 | 106.3 | +1.9 | +1.8% | 7,200 |
| 2010/03/23 | 104.4 | 107.4 | 104.4 | 104.4 | -1.7 | -1.6% | 7,200 |
| 2010/03/19 | 106 | 106.1 | 104.1 | 106.1 | +0.1 | +0.1% | 7,200 |
| 2010/03/18 | 105.3 | 106.1 | 105 | 106 | +6.4 | +6.4% | 16,800 |
| 2010/03/17 | 93.8 | 99.6 | 93.1 | 99.6 | +6.3 | +6.8% | 19,200 |
| 2010/03/16 | 91.8 | 93.3 | 91.3 | 93.3 | +2 | +2.2% | 10,400 |
| 2010/03/15 | 89.1 | 91.3 | 88.8 | 91.3 | - | - | 5,600 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 91 | 91 | 91 | 91 | -0.6 | -0.7% | 800 |
| 2010/03/10 | 91.8 | 91.8 | 91.6 | 91.6 | +1.3 | +1.4% | 1,600 |
3651～
3700
件表示中 / 4497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 | 36,200円 | +15.4% | +32.5% | 2.49% | 15.49倍 | 0.96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 |
| トーシンＨＤ | 62,000円 | +2.6% | -12.9% | 3.23% | 12.29倍 | 1.05倍 |
|
東海地盤に携帯電話販売代理店を展開。ａｕ、ソフトバンクが主力。不動産・ゴルフ場運営も |
| エルテス | 66,300円 | +12.1% | +400.0% | 0.00% | 26.67倍 | 2.19倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| ユークス | 36,000円 | +16.7% | +107.4% | 3.61% | 9.12倍 | 1.24倍 |
|
ゲームやパチンコ・パチスロソフトの受託開発。自社ソフト開発や独自技術の２次利用の展開も |
| ジグザグ | 172,100円 | +29.0% | +60.5% | 0.00% | 19.22倍 | 11.05倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
