システムサポートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 2,020 | 2,054 | 2,000 | 2,054 | +35 | +1.7% | 15,400 |
| 2024/03/18 | 2,000 | 2,021 | 1,980 | 2,019 | +69 | +3.5% | 22,100 |
| 2024/03/15 | 1,982 | 1,982 | 1,931 | 1,950 | -13 | -0.7% | 16,400 |
| 2024/03/14 | 1,986 | 1,986 | 1,927 | 1,963 | -17 | -0.9% | 18,100 |
| 2024/03/13 | 2,043 | 2,043 | 1,958 | 1,980 | -35 | -1.7% | 17,300 |
| 2024/03/12 | 2,018 | 2,037 | 1,980 | 2,015 | -4 | -0.2% | 11,900 |
| 2024/03/11 | 2,072 | 2,093 | 1,983 | 2,019 | -96 | -4.5% | 48,700 |
| 2024/03/08 | 2,169 | 2,175 | 2,110 | 2,115 | -59 | -2.7% | 36,000 |
| 2024/03/07 | 2,114 | 2,184 | 2,080 | 2,174 | +104 | +5% | 52,900 |
| 2024/03/06 | 1,910 | 2,087 | 1,890 | 2,070 | +134 | +6.9% | 58,900 |
| 2024/03/05 | 1,912 | 1,943 | 1,885 | 1,936 | +21 | +1.1% | 15,600 |
| 2024/03/04 | 1,895 | 1,925 | 1,881 | 1,915 | +30 | +1.6% | 13,800 |
| 2024/03/01 | 1,930 | 1,941 | 1,885 | 1,885 | -42 | -2.2% | 26,100 |
| 2024/02/29 | 1,973 | 1,973 | 1,927 | 1,927 | -47 | -2.4% | 18,700 |
| 2024/02/28 | 1,965 | 2,000 | 1,951 | 1,974 | +4 | +0.2% | 14,300 |
| 2024/02/27 | 2,007 | 2,033 | 1,963 | 1,970 | -43 | -2.1% | 27,000 |
| 2024/02/26 | 1,930 | 2,038 | 1,930 | 2,013 | +86 | +4.5% | 45,600 |
| 2024/02/22 | 1,960 | 1,960 | 1,898 | 1,927 | -23 | -1.2% | 30,400 |
| 2024/02/21 | 1,940 | 1,954 | 1,906 | 1,950 | +16 | +0.8% | 25,200 |
| 2024/02/20 | 1,900 | 1,946 | 1,885 | 1,934 | +49 | +2.6% | 22,600 |
| 2024/02/19 | 1,862 | 1,896 | 1,852 | 1,885 | +23 | +1.2% | 11,500 |
| 2024/02/16 | 1,853 | 1,878 | 1,830 | 1,862 | +24 | +1.3% | 30,500 |
| 2024/02/15 | 1,895 | 1,895 | 1,821 | 1,838 | -39 | -2.1% | 25,700 |
| 2024/02/14 | 1,895 | 1,908 | 1,860 | 1,877 | -20 | -1.1% | 24,200 |
| 2024/02/13 | 1,934 | 1,969 | 1,888 | 1,897 | -37 | -1.9% | 35,700 |
| 2024/02/09 | 1,921 | 1,970 | 1,921 | 1,934 | +23 | +1.2% | 24,800 |
| 2024/02/08 | 1,870 | 1,960 | 1,853 | 1,911 | +8 | +0.4% | 52,700 |
| 2024/02/07 | 1,980 | 2,010 | 1,801 | 1,903 | -52 | -2.7% | 126,700 |
| 2024/02/06 | 1,979 | 1,979 | 1,951 | 1,955 | -24 | -1.2% | 10,900 |
| 2024/02/05 | 1,970 | 1,986 | 1,951 | 1,979 | +23 | +1.2% | 15,200 |
| 2024/02/02 | 1,944 | 1,973 | 1,934 | 1,956 | +12 | +0.6% | 17,000 |
| 2024/02/01 | 1,941 | 1,970 | 1,937 | 1,944 | -34 | -1.7% | 12,400 |
| 2024/01/31 | 1,994 | 2,000 | 1,955 | 1,978 | -25 | -1.2% | 18,100 |
| 2024/01/30 | 2,055 | 2,055 | 2,003 | 2,003 | +8 | +0.4% | 25,400 |
| 2024/01/29 | 2,014 | 2,050 | 1,989 | 1,995 | -17 | -0.8% | 31,700 |
| 2024/01/26 | 1,998 | 2,040 | 1,993 | 2,012 | -8 | -0.4% | 43,300 |
| 2024/01/25 | 1,928 | 2,029 | 1,915 | 2,020 | +105 | +5.5% | 53,900 |
| 2024/01/24 | 1,881 | 1,929 | 1,875 | 1,915 | +40 | +2.1% | 20,700 |
| 2024/01/23 | 1,938 | 1,938 | 1,875 | 1,875 | -29 | -1.5% | 15,100 |
| 2024/01/22 | 1,907 | 1,925 | 1,895 | 1,904 | +37 | +2% | 24,000 |
| 2024/01/19 | 1,836 | 1,867 | 1,836 | 1,867 | +16 | +0.9% | 6,000 |
| 2024/01/18 | 1,830 | 1,861 | 1,830 | 1,851 | +21 | +1.1% | 7,000 |
| 2024/01/17 | 1,873 | 1,879 | 1,830 | 1,830 | -21 | -1.1% | 14,200 |
| 2024/01/16 | 1,908 | 1,913 | 1,851 | 1,851 | -51 | -2.7% | 15,000 |
| 2024/01/15 | 1,879 | 1,916 | 1,878 | 1,902 | +31 | +1.7% | 13,400 |
| 2024/01/12 | 1,859 | 1,878 | 1,839 | 1,871 | +6 | +0.3% | 16,800 |
| 2024/01/11 | 1,888 | 1,900 | 1,844 | 1,865 | -27 | -1.4% | 36,200 |
| 2024/01/10 | 1,905 | 1,915 | 1,891 | 1,892 | -13 | -0.7% | 18,900 |
| 2024/01/09 | 1,894 | 1,930 | 1,883 | 1,905 | +6 | +0.3% | 18,900 |
| 2024/01/05 | 1,925 | 1,942 | 1,897 | 1,899 | -27 | -1.4% | 15,800 |
51～
100
件表示中 / 1422件
類似銘柄と比較する
現在ご覧いただいている「システムサポ」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 |
|---|---|---|---|---|---|---|---|---|
| システムサポ | 180,300円 | +13.1% | +19.8% | 2.00% | 16.00倍 | 4.04倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ＡＩｉｎｓｉｄｅ | 479,500円 | +12.7% | -9.1% | 0.00% | 84.39倍 | 3.81倍 |
|
ＡＩ認識技術活用したクラウド型ＯＣＲサービスが柱。手書き文字のデジタル文字変換に強み |
| イーソル | 89,100円 | +25.7% | +999.9% | 0.62% | 21.89倍 | 2.99倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| 手間イラズ | 287,600円 | +6.6% | -2.3% | 1.01% | 22.43倍 | 3.03倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
| オープンドア | 59,400円 | +5.4% | - | 0.00% | 184.47倍 | 3.61倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
