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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 76.9 | 78.8 | 76.9 | 78.8 | - | - | 2,400 |
| 2009/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/06 | 79.3 | 79.9 | 79.1 | 79.8 | +1.2 | +1.5% | 3,200 |
| 2009/10/05 | 77.5 | 78.6 | 75.5 | 78.6 | -0.2 | -0.3% | 8,000 |
| 2009/10/02 | 80.6 | 80.6 | 77.8 | 78.8 | -2.5 | -3.1% | 8,800 |
| 2009/10/01 | 81.3 | 81.3 | 81.3 | 81.3 | -1.2 | -1.5% | 9,600 |
| 2009/09/30 | 83.8 | 83.8 | 82.5 | 82.5 | +4.4 | +5.6% | 3,200 |
| 2009/09/29 | 80.6 | 80.6 | 78.1 | 78.1 | -3.2 | -3.9% | 2,400 |
| 2009/09/28 | 81.3 | 81.3 | 81.3 | 81.3 | -2 | -2.4% | 16,800 |
| 2009/09/25 | 83.3 | 83.3 | 83.3 | 83.3 | +1.9 | +2.3% | 7,200 |
| 2009/09/24 | 80.4 | 81.4 | 79.5 | 81.4 | -0.2 | -0.2% | 4,000 |
| 2009/09/18 | 81.3 | 81.6 | 81.1 | 81.6 | +0.5 | +0.6% | 8,800 |
| 2009/09/17 | 81.4 | 81.4 | 81.1 | 81.1 | -2 | -2.4% | 7,200 |
| 2009/09/16 | 82.1 | 83.1 | 82.1 | 83.1 | -0.9 | -1.1% | 8,000 |
| 2009/09/15 | 84.4 | 84.5 | 83.4 | 84 | -1.6 | -1.9% | 11,200 |
| 2009/09/14 | 85.6 | 86.3 | 85.6 | 85.6 | +0.6 | +0.7% | 5,600 |
| 2009/09/11 | 85 | 85.6 | 84.6 | 85 | +0.5 | +0.6% | 8,000 |
| 2009/09/10 | 83.9 | 87.4 | 83.9 | 84.5 | +2 | +2.4% | 24,000 |
| 2009/09/09 | 88.8 | 88.8 | 81 | 82.5 | -10.9 | -11.7% | 117,600 |
| 2009/09/08 | 93.3 | 95 | 91.3 | 93.4 | -0.4 | -0.4% | 16,800 |
| 2009/09/07 | 95 | 95 | 93.8 | 93.8 | -1.2 | -1.3% | 11,200 |
| 2009/09/04 | 96.3 | 96.3 | 95 | 95 | -1.3 | -1.3% | 4,000 |
| 2009/09/03 | 98.8 | 98.8 | 94.1 | 96.3 | -2.5 | -2.5% | 16,000 |
| 2009/09/02 | 97 | 98.8 | 94.4 | 98.8 | ±0 | ±0% | 16,800 |
| 2009/09/01 | 96.3 | 98.8 | 96.3 | 98.8 | +2.4 | +2.5% | 9,600 |
| 2009/08/31 | 96.3 | 96.4 | 95.1 | 96.4 | +0.1 | +0.1% | 8,800 |
| 2009/08/28 | 97.5 | 97.5 | 95.1 | 96.3 | -1.2 | -1.2% | 11,200 |
| 2009/08/27 | 94.4 | 97.5 | 93.9 | 97.5 | +3.5 | +3.7% | 14,400 |
| 2009/08/26 | 95 | 95 | 93.8 | 94 | -1 | -1.1% | 12,800 |
| 2009/08/25 | 100 | 100 | 94.8 | 95 | -3.8 | -3.8% | 13,600 |
| 2009/08/24 | 96.4 | 98.8 | 95 | 98.8 | -1.2 | -1.2% | 10,400 |
| 2009/08/21 | 102.4 | 102.4 | 96.3 | 100 | -2.5 | -2.4% | 13,600 |
| 2009/08/20 | 101.9 | 102.5 | 101.3 | 102.5 | +0.6 | +0.6% | 7,200 |
| 2009/08/19 | 101.1 | 101.9 | 98.8 | 101.9 | +0.6 | +0.6% | 9,600 |
| 2009/08/18 | 101.3 | 102.5 | 100 | 101.3 | -1.2 | -1.2% | 8,000 |
| 2009/08/17 | 105.4 | 105.4 | 100.1 | 102.5 | - | - | 15,200 |
| 2009/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/13 | 103.8 | 105.6 | 103.8 | 105.6 | +1.8 | +1.7% | 3,200 |
| 2009/08/12 | 101.3 | 103.8 | 101.3 | 103.8 | ±0 | ±0% | 4,800 |
| 2009/08/11 | 103.1 | 103.8 | 99.4 | 103.8 | -1.2 | -1.1% | 8,000 |
| 2009/08/10 | 106.9 | 106.9 | 105 | 105 | -1.6 | -1.5% | 9,600 |
| 2009/08/07 | 105 | 106.6 | 105 | 106.6 | +1.6 | +1.5% | 6,400 |
| 2009/08/06 | 103.8 | 105 | 102.5 | 105 | +1.2 | +1.2% | 13,600 |
| 2009/08/05 | 107.1 | 107.1 | 103.4 | 103.8 | -3.3 | -3.1% | 9,600 |
| 2009/08/04 | 108.5 | 108.5 | 105.9 | 107.1 | -1.4 | -1.3% | 9,600 |
| 2009/08/03 | 108.5 | 108.5 | 108.5 | 108.5 | +0.4 | +0.4% | 1,600 |
| 2009/07/31 | 108.1 | 108.1 | 104.4 | 108.1 | ±0 | ±0% | 5,600 |
| 2009/07/30 | 108.1 | 108.1 | 108.1 | 108.1 | +1.2 | +1.1% | 1,600 |
| 2009/07/29 | 106.9 | 106.9 | 106.9 | 106.9 | +1.3 | +1.2% | 800 |
3701～
3750
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
