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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,405 | 1,453 | 1,400 | 1,452 | +17 | +1.2% | 45,900 |
| 2022/11/09 | 1,457 | 1,465 | 1,425 | 1,435 | -20 | -1.4% | 36,500 |
| 2022/11/08 | 1,424 | 1,460 | 1,424 | 1,455 | +31 | +2.2% | 17,100 |
| 2022/11/07 | 1,408 | 1,424 | 1,402 | 1,424 | +16 | +1.1% | 13,900 |
| 2022/11/04 | 1,411 | 1,438 | 1,408 | 1,408 | -18 | -1.3% | 20,400 |
| 2022/11/02 | 1,442 | 1,442 | 1,408 | 1,426 | -29 | -2% | 11,600 |
| 2022/11/01 | 1,433 | 1,462 | 1,431 | 1,455 | +15 | +1% | 9,500 |
| 2022/10/31 | 1,458 | 1,472 | 1,437 | 1,440 | -11 | -0.8% | 29,300 |
| 2022/10/28 | 1,322 | 1,451 | 1,322 | 1,451 | +99 | +7.3% | 114,900 |
| 2022/10/27 | 1,350 | 1,357 | 1,338 | 1,352 | -2 | -0.1% | 18,400 |
| 2022/10/26 | 1,338 | 1,373 | 1,338 | 1,354 | +7 | +0.5% | 14,400 |
| 2022/10/25 | 1,337 | 1,359 | 1,336 | 1,347 | -20 | -1.5% | 26,800 |
| 2022/10/24 | 1,315 | 1,370 | 1,313 | 1,367 | +62 | +4.8% | 22,700 |
| 2022/10/21 | 1,338 | 1,338 | 1,305 | 1,305 | -40 | -3% | 20,100 |
| 2022/10/20 | 1,358 | 1,358 | 1,340 | 1,345 | -3 | -0.2% | 10,100 |
| 2022/10/19 | 1,342 | 1,357 | 1,340 | 1,348 | +6 | +0.4% | 12,500 |
| 2022/10/18 | 1,354 | 1,381 | 1,341 | 1,342 | -13 | -1% | 20,200 |
| 2022/10/17 | 1,371 | 1,371 | 1,351 | 1,355 | -16 | -1.2% | 8,600 |
| 2022/10/14 | 1,342 | 1,379 | 1,337 | 1,371 | +41 | +3.1% | 24,800 |
| 2022/10/13 | 1,358 | 1,363 | 1,330 | 1,330 | -28 | -2.1% | 17,400 |
| 2022/10/12 | 1,370 | 1,377 | 1,355 | 1,358 | -30 | -2.2% | 20,100 |
| 2022/10/11 | 1,360 | 1,388 | 1,356 | 1,388 | +23 | +1.7% | 24,200 |
| 2022/10/07 | 1,360 | 1,391 | 1,350 | 1,365 | -12 | -0.9% | 27,400 |
| 2022/10/06 | 1,398 | 1,406 | 1,377 | 1,377 | -28 | -2% | 39,400 |
| 2022/10/05 | 1,373 | 1,405 | 1,370 | 1,405 | +50 | +3.7% | 31,800 |
| 2022/10/04 | 1,356 | 1,362 | 1,332 | 1,355 | +42 | +3.2% | 36,100 |
| 2022/10/03 | 1,337 | 1,346 | 1,293 | 1,313 | -77 | -5.5% | 95,300 |
| 2022/09/30 | 1,409 | 1,414 | 1,347 | 1,390 | -47 | -3.3% | 75,200 |
| 2022/09/29 | 1,397 | 1,439 | 1,395 | 1,437 | +44 | +3.2% | 33,700 |
| 2022/09/28 | 1,401 | 1,401 | 1,360 | 1,393 | -23 | -1.6% | 38,400 |
| 2022/09/27 | 1,410 | 1,432 | 1,410 | 1,416 | +15 | +1.1% | 12,200 |
| 2022/09/26 | 1,400 | 1,408 | 1,390 | 1,401 | -21 | -1.5% | 18,500 |
| 2022/09/22 | 1,410 | 1,432 | 1,397 | 1,422 | +6 | +0.4% | 21,900 |
| 2022/09/21 | 1,424 | 1,429 | 1,397 | 1,416 | -16 | -1.1% | 20,600 |
| 2022/09/20 | 1,433 | 1,455 | 1,424 | 1,432 | -8 | -0.6% | 20,400 |
| 2022/09/16 | 1,442 | 1,455 | 1,434 | 1,440 | -9 | -0.6% | 21,100 |
| 2022/09/15 | 1,444 | 1,452 | 1,420 | 1,449 | +5 | +0.3% | 30,400 |
| 2022/09/14 | 1,405 | 1,459 | 1,399 | 1,444 | -14 | -1% | 31,100 |
| 2022/09/13 | 1,480 | 1,492 | 1,457 | 1,458 | -13 | -0.9% | 17,600 |
| 2022/09/12 | 1,473 | 1,475 | 1,440 | 1,471 | +28 | +1.9% | 27,800 |
| 2022/09/09 | 1,409 | 1,456 | 1,409 | 1,443 | +15 | +1.1% | 34,300 |
| 2022/09/08 | 1,419 | 1,428 | 1,407 | 1,428 | +21 | +1.5% | 27,800 |
| 2022/09/07 | 1,392 | 1,418 | 1,388 | 1,407 | +15 | +1.1% | 22,700 |
| 2022/09/06 | 1,382 | 1,401 | 1,377 | 1,392 | -2 | -0.1% | 36,400 |
| 2022/09/05 | 1,430 | 1,430 | 1,393 | 1,394 | -36 | -2.5% | 42,400 |
| 2022/09/02 | 1,430 | 1,445 | 1,401 | 1,430 | +7 | +0.5% | 31,100 |
| 2022/09/01 | 1,445 | 1,445 | 1,404 | 1,423 | -31 | -2.1% | 32,900 |
| 2022/08/31 | 1,460 | 1,470 | 1,447 | 1,454 | -6 | -0.4% | 19,800 |
| 2022/08/30 | 1,411 | 1,467 | 1,411 | 1,460 | +49 | +3.5% | 33,600 |
| 2022/08/29 | 1,382 | 1,420 | 1,380 | 1,411 | -29 | -2% | 28,500 |
501～
550
件表示中 / 1540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 | 190,000円 | +18.4% | +20.8% | 2.53% | 13.45倍 | 3.84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 |
| カオナビ | 173,800円 | +23.5% | +18.5% | 0.00% | 33.65倍 | 8.15倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。リクルートの持分法会社 |
| 朝日ネット | 62,900円 | +4.8% | +10.8% | 3.82% | 10.97倍 | 1.34倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| アドソル | 208,200円 | +8.7% | +17.5% | 2.40% | 16.99倍 | 2.53倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| デジハＨＤ | 81,700円 | +8.3% | +20.0% | 2.57% | 11.38倍 | 2.07倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム
