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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 74.4 | 76.9 | 74.4 | 76.9 | - | - | 1,600 |
| 2009/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/26 | 76.9 | 76.9 | 76.9 | 76.9 | +4.5 | +6.2% | 800 |
| 2009/02/25 | 82.4 | 82.4 | 72.4 | 72.4 | - | - | 8,800 |
| 2009/02/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/23 | 76.9 | 78.8 | 76.9 | 76.9 | +1.3 | +1.7% | 10,400 |
| 2009/02/20 | 71.3 | 75.6 | 71.3 | 75.6 | +1.2 | +1.6% | 6,400 |
| 2009/02/19 | 73.8 | 74.4 | 73.8 | 74.4 | - | - | 4,800 |
| 2009/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/17 | 75 | 75 | 68.8 | 73.8 | -1.2 | -1.6% | 5,600 |
| 2009/02/16 | 69.4 | 75 | 69.4 | 75 | +0.6 | +0.8% | 2,400 |
| 2009/02/13 | 74.4 | 74.4 | 74.4 | 74.4 | +1.3 | +1.8% | 800 |
| 2009/02/12 | 73.5 | 73.5 | 73.1 | 73.1 | +1.3 | +1.8% | 1,600 |
| 2009/02/10 | 70 | 71.8 | 70 | 71.8 | +2.4 | +3.5% | 1,600 |
| 2009/02/09 | 69.4 | 69.4 | 69.4 | 69.4 | ±0 | ±0% | 800 |
| 2009/02/06 | 69.4 | 69.4 | 69.4 | 69.4 | - | - | 800 |
| 2009/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/04 | 70.3 | 70.3 | 70.3 | 70.3 | +0.3 | +0.4% | 800 |
| 2009/02/03 | 66.3 | 70 | 62.5 | 70 | +1.5 | +2.2% | 12,800 |
| 2009/02/02 | 68.5 | 68.5 | 65.8 | 68.5 | -2.1 | -3% | 4,000 |
| 2009/01/30 | 65 | 70.6 | 65 | 70.6 | +0.6 | +0.9% | 4,000 |
| 2009/01/29 | 73.6 | 73.6 | 70 | 70 | -3.3 | -4.5% | 1,600 |
| 2009/01/28 | 73.3 | 73.3 | 73.3 | 73.3 | - | - | 800 |
| 2009/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/23 | 78.6 | 78.6 | 78 | 78 | +4.2 | +5.7% | 6,400 |
| 2009/01/22 | 73.1 | 73.8 | 73.1 | 73.8 | +0.9 | +1.2% | 3,200 |
| 2009/01/21 | 71.3 | 72.9 | 71.3 | 72.9 | - | - | 2,400 |
| 2009/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/19 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 6,400 |
| 2009/01/16 | 69.1 | 71.3 | 69.1 | 71.3 | -1.6 | -2.2% | 1,600 |
| 2009/01/15 | 72.9 | 72.9 | 72.9 | 72.9 | -0.6 | -0.8% | 800 |
| 2009/01/14 | 69.4 | 73.5 | 69.4 | 73.5 | -0.9 | -1.2% | 3,200 |
| 2009/01/13 | 69.4 | 74.4 | 69.4 | 74.4 | -0.6 | -0.8% | 1,600 |
| 2009/01/09 | 75 | 75 | 75 | 75 | ±0 | ±0% | 800 |
| 2009/01/08 | 75 | 75 | 75 | 75 | - | - | 4,000 |
| 2009/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/01/06 | 68.8 | 74.8 | 68.8 | 74.4 | +5.6 | +8.1% | 5,600 |
| 2009/01/05 | 67.9 | 68.8 | 66 | 68.8 | +0.3 | +0.4% | 2,400 |
| 2008/12/30 | 69.8 | 69.8 | 68.5 | 68.5 | - | - | 2,400 |
| 2008/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/26 | 74.4 | 74.4 | 71 | 74.1 | -3.2 | -4.1% | 7,200 |
| 2008/12/25 | 80 | 80 | 77.3 | 77.3 | +3.5 | +4.7% | 8,000 |
| 2008/12/24 | 75 | 75 | 73.8 | 73.8 | -3.7 | -4.8% | 4,000 |
| 2008/12/22 | 75 | 77.5 | 75 | 77.5 | +1.9 | +2.5% | 1,600 |
| 2008/12/19 | 80.1 | 80.1 | 75.6 | 75.6 | -4.4 | -5.5% | 9,600 |
| 2008/12/18 | 80.6 | 80.6 | 79.9 | 80 | -1.3 | -1.6% | 15,200 |
| 2008/12/17 | 83.3 | 83.3 | 81.3 | 81.3 | +3.7 | +4.8% | 20,000 |
| 2008/12/16 | 77.6 | 77.6 | 77.6 | 77.6 | - | - | 5,600 |
| 2008/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
3851～
3900
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
