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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/11 | 57.3 | 57.3 | 57.3 | 57.3 | - | - | 2,400 |
| 2008/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/09 | 63.4 | 67.8 | 63.4 | 67.8 | - | - | 6,400 |
| 2008/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/04 | 57.6 | 65.3 | 57.6 | 63.3 | - | - | 9,600 |
| 2008/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/27 | 70.1 | 70.1 | 70.1 | 70.1 | - | - | 8,800 |
| 2008/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/25 | 58.9 | 58.9 | 58.9 | 58.9 | +8.9 | +17.8% | 3,200 |
| 2008/11/21 | 50 | 50 | 50 | 50 | -1.9 | -3.7% | 2,400 |
| 2008/11/20 | 53.1 | 53.1 | 51.9 | 51.9 | -0.6 | -1.1% | 11,200 |
| 2008/11/19 | 52.5 | 52.5 | 52.5 | 52.5 | -1.3 | -2.4% | 2,400 |
| 2008/11/18 | 56.3 | 56.3 | 51.9 | 53.8 | - | - | 9,600 |
| 2008/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/14 | 57.9 | 58.1 | 56.8 | 56.8 | -6.8 | -10.7% | 7,200 |
| 2008/11/13 | 63.6 | 63.6 | 63.6 | 63.6 | - | - | 800 |
| 2008/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/11 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 800 |
| 2008/11/10 | 66.3 | 66.3 | 66.3 | 66.3 | - | - | 800 |
| 2008/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/06 | 66.9 | 66.9 | 66.9 | 66.9 | ±0 | ±0% | 800 |
| 2008/11/05 | 66.9 | 66.9 | 66.9 | 66.9 | +4.4 | +7% | 2,400 |
| 2008/11/04 | 62.5 | 62.5 | 62.5 | 62.5 | - | - | 800 |
| 2008/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/10/30 | 61.3 | 62.4 | 61.3 | 62.4 | +2.6 | +4.3% | 1,600 |
| 2008/10/29 | 59.8 | 59.8 | 59.8 | 59.8 | +5.5 | +10.1% | 800 |
| 2008/10/28 | 54.3 | 56.3 | 54.3 | 54.3 | -3.5 | -6.1% | 17,600 |
| 2008/10/27 | 58.9 | 58.9 | 57.8 | 57.8 | -4.1 | -6.6% | 37,600 |
| 2008/10/24 | 63.8 | 63.8 | 61.9 | 61.9 | -0.6 | -1% | 32,000 |
| 2008/10/23 | 65 | 65 | 62.5 | 62.5 | -3.8 | -5.7% | 19,200 |
| 2008/10/22 | 66.3 | 66.3 | 66.3 | 66.3 | -1.5 | -2.2% | 3,200 |
| 2008/10/21 | 66.1 | 67.8 | 65.1 | 67.8 | +2.8 | +4.3% | 9,600 |
| 2008/10/20 | 67.5 | 67.5 | 65 | 65 | -5 | -7.1% | 3,200 |
| 2008/10/17 | 70 | 70 | 70 | 70 | -3.8 | -5.1% | 800 |
| 2008/10/16 | 73.8 | 73.8 | 73.8 | 73.8 | -1.2 | -1.6% | 800 |
| 2008/10/15 | 78.8 | 78.8 | 75 | 75 | ±0 | ±0% | 3,200 |
| 2008/10/14 | 75 | 75 | 75 | 75 | +6.2 | +9% | 9,600 |
| 2008/10/10 | 68.8 | 68.8 | 68.1 | 68.8 | ±0 | ±0% | 20,800 |
| 2008/10/09 | 68.8 | 68.8 | 68.8 | 68.8 | ±0 | ±0% | 3,200 |
| 2008/10/08 | 68.8 | 70.6 | 68.8 | 68.8 | -6.2 | -8.3% | 31,200 |
| 2008/10/07 | 75 | 75 | 73.6 | 75 | -4.9 | -6.1% | 22,400 |
| 2008/10/06 | 85.3 | 85.3 | 79.9 | 79.9 | -6.2 | -7.2% | 12,800 |
| 2008/10/03 | 87.5 | 87.8 | 86.1 | 86.1 | -1.4 | -1.6% | 12,000 |
| 2008/10/02 | 87.5 | 91.1 | 87.5 | 87.5 | -1.3 | -1.5% | 6,400 |
| 2008/10/01 | 91.3 | 91.3 | 88.8 | 88.8 | +3.8 | +4.5% | 16,800 |
3901～
3950
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
