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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 106.3 | 106.3 | 103.8 | 105.6 | -1.9 | -1.8% | 11,200 |
| 2009/07/27 | 107.5 | 107.5 | 105.4 | 107.5 | +1.2 | +1.1% | 11,200 |
| 2009/07/24 | 105.6 | 106.3 | 105.6 | 106.3 | +1.4 | +1.3% | 10,400 |
| 2009/07/23 | 102.5 | 104.9 | 101.9 | 104.9 | +2.4 | +2.3% | 8,800 |
| 2009/07/22 | 102.5 | 102.5 | 102.5 | 102.5 | +2.5 | +2.5% | 6,400 |
| 2009/07/21 | 100 | 100 | 100 | 100 | ±0 | ±0% | 1,600 |
| 2009/07/17 | 101.3 | 101.3 | 98.8 | 100 | ±0 | ±0% | 5,600 |
| 2009/07/16 | 100 | 100 | 100 | 100 | +1.2 | +1.2% | 8,800 |
| 2009/07/15 | 95 | 98.8 | 95 | 98.8 | -1.2 | -1.2% | 23,200 |
| 2009/07/14 | 100 | 100 | 100 | 100 | +5 | +5.3% | 5,600 |
| 2009/07/13 | 101.3 | 101.3 | 93.9 | 95 | -7.5 | -7.3% | 11,200 |
| 2009/07/10 | 102.5 | 102.5 | 102.5 | 102.5 | ±0 | ±0% | 12,800 |
| 2009/07/09 | 106.9 | 106.9 | 102.5 | 102.5 | -5.6 | -5.2% | 12,800 |
| 2009/07/08 | 108.1 | 109.4 | 107.5 | 108.1 | -3.2 | -2.9% | 9,600 |
| 2009/07/07 | 110 | 111.3 | 108.9 | 111.3 | +0.3 | +0.3% | 12,800 |
| 2009/07/06 | 109.8 | 111 | 108.8 | 111 | -1.5 | -1.3% | 24,000 |
| 2009/07/03 | 111.3 | 112.5 | 109.4 | 112.5 | -3.8 | -3.3% | 24,800 |
| 2009/07/02 | 113.1 | 116.3 | 110.6 | 116.3 | -0.6 | -0.5% | 30,400 |
| 2009/07/01 | 116 | 116.9 | 113.5 | 116.9 | +2 | +1.7% | 7,200 |
| 2009/06/30 | 111.1 | 114.9 | 111.1 | 114.9 | -1.4 | -1.2% | 5,600 |
| 2009/06/29 | 115.3 | 116.3 | 111.5 | 116.3 | ±0 | ±0% | 6,400 |
| 2009/06/26 | 112.6 | 116.3 | 112.5 | 116.3 | +3.8 | +3.4% | 8,800 |
| 2009/06/25 | 113.6 | 113.8 | 112.5 | 112.5 | ±0 | ±0% | 13,600 |
| 2009/06/24 | 111.3 | 112.5 | 111.3 | 112.5 | - | - | 2,400 |
| 2009/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/22 | 107.9 | 113.6 | 107.9 | 113.6 | -0.2 | -0.2% | 8,000 |
| 2009/06/19 | 114.4 | 114.4 | 113.8 | 113.8 | +0.7 | +0.6% | 2,400 |
| 2009/06/18 | 108.8 | 113.8 | 108.8 | 113.1 | -1.9 | -1.7% | 11,200 |
| 2009/06/17 | 114.9 | 115 | 110 | 115 | -1.1 | -0.9% | 9,600 |
| 2009/06/16 | 111.3 | 116.3 | 110 | 116.1 | -1.4 | -1.2% | 8,000 |
| 2009/06/15 | 117.4 | 117.5 | 117.4 | 117.5 | +0.1 | +0.1% | 1,600 |
| 2009/06/12 | 118.8 | 118.8 | 114.9 | 117.4 | +7.4 | +6.7% | 19,200 |
| 2009/06/11 | 110 | 111.3 | 110 | 110 | ±0 | ±0% | 2,400 |
| 2009/06/10 | 106.3 | 110 | 105.6 | 110 | -2.5 | -2.2% | 13,600 |
| 2009/06/09 | 112.5 | 112.5 | 108.8 | 112.5 | -2.5 | -2.2% | 16,000 |
| 2009/06/08 | 114.9 | 116.1 | 113.8 | 115 | -6.1 | -5% | 18,400 |
| 2009/06/05 | 123.8 | 123.8 | 112.5 | 121.1 | -0.2 | -0.2% | 24,000 |
| 2009/06/04 | 108.6 | 121.3 | 106.3 | 121.3 | +8.9 | +7.9% | 68,800 |
| 2009/06/03 | 106.1 | 112.4 | 106.1 | 112.4 | +12.4 | +12.4% | 38,400 |
| 2009/06/02 | 96.4 | 100 | 96.3 | 100 | +6.2 | +6.6% | 22,400 |
| 2009/06/01 | 90 | 93.8 | 89.9 | 93.8 | +6.3 | +7.2% | 13,600 |
| 2009/05/29 | 86.3 | 87.5 | 84.4 | 87.5 | +1.4 | +1.6% | 25,600 |
| 2009/05/28 | 84.3 | 86.1 | 84.3 | 86.1 | +3.1 | +3.7% | 5,600 |
| 2009/05/27 | 82.5 | 83.1 | 82.5 | 83 | +1.1 | +1.3% | 12,800 |
| 2009/05/26 | 80 | 81.9 | 80 | 81.9 | +1.1 | +1.4% | 7,200 |
| 2009/05/25 | 81 | 81.1 | 80.1 | 80.8 | +2 | +2.5% | 12,800 |
| 2009/05/22 | 78.1 | 78.8 | 78.1 | 78.8 | +0.2 | +0.3% | 8,800 |
| 2009/05/21 | 76.9 | 78.6 | 76.3 | 78.6 | -0.2 | -0.3% | 6,400 |
| 2009/05/20 | 77 | 78.8 | 77 | 78.8 | +1.3 | +1.7% | 4,000 |
| 2009/05/19 | 79.6 | 80.3 | 77.5 | 77.5 | -2.1 | -2.6% | 5,600 |
3751～
3800
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
