システムサポートホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,440 | 1,449 | 1,429 | 1,441 | +8 | +0.6% | 13,200 |
| 2023/01/19 | 1,435 | 1,438 | 1,411 | 1,433 | +6 | +0.4% | 27,600 |
| 2023/01/18 | 1,435 | 1,435 | 1,402 | 1,427 | -8 | -0.6% | 12,000 |
| 2023/01/17 | 1,382 | 1,450 | 1,382 | 1,435 | +63 | +4.6% | 45,300 |
| 2023/01/16 | 1,416 | 1,416 | 1,369 | 1,372 | -58 | -4.1% | 26,200 |
| 2023/01/13 | 1,389 | 1,435 | 1,389 | 1,430 | +17 | +1.2% | 25,700 |
| 2023/01/12 | 1,400 | 1,419 | 1,377 | 1,413 | +2 | +0.1% | 35,300 |
| 2023/01/11 | 1,386 | 1,425 | 1,386 | 1,411 | +25 | +1.8% | 19,700 |
| 2023/01/10 | 1,379 | 1,404 | 1,376 | 1,386 | +7 | +0.5% | 25,400 |
| 2023/01/06 | 1,330 | 1,385 | 1,329 | 1,379 | +42 | +3.1% | 25,200 |
| 2023/01/05 | 1,342 | 1,361 | 1,335 | 1,337 | -9 | -0.7% | 22,900 |
| 2023/01/04 | 1,393 | 1,393 | 1,346 | 1,346 | -60 | -4.3% | 20,700 |
| 2022/12/30 | 1,371 | 1,419 | 1,371 | 1,406 | +22 | +1.6% | 16,800 |
| 2022/12/29 | 1,352 | 1,398 | 1,342 | 1,384 | +17 | +1.2% | 20,700 |
| 2022/12/28 | 1,353 | 1,367 | 1,332 | 1,367 | +3 | +0.2% | 23,400 |
| 2022/12/27 | 1,386 | 1,396 | 1,356 | 1,364 | -22 | -1.6% | 17,900 |
| 2022/12/26 | 1,390 | 1,398 | 1,369 | 1,386 | -4 | -0.3% | 14,800 |
| 2022/12/23 | 1,400 | 1,400 | 1,351 | 1,390 | -6 | -0.4% | 26,700 |
| 2022/12/22 | 1,366 | 1,400 | 1,362 | 1,396 | +21 | +1.5% | 19,400 |
| 2022/12/21 | 1,338 | 1,385 | 1,316 | 1,375 | +32 | +2.4% | 41,600 |
| 2022/12/20 | 1,432 | 1,432 | 1,335 | 1,343 | -95 | -6.6% | 53,000 |
| 2022/12/19 | 1,442 | 1,460 | 1,433 | 1,438 | -12 | -0.8% | 15,800 |
| 2022/12/16 | 1,473 | 1,485 | 1,450 | 1,450 | -39 | -2.6% | 28,200 |
| 2022/12/15 | 1,511 | 1,511 | 1,481 | 1,489 | -18 | -1.2% | 11,300 |
| 2022/12/14 | 1,511 | 1,518 | 1,504 | 1,507 | -8 | -0.5% | 12,300 |
| 2022/12/13 | 1,492 | 1,526 | 1,490 | 1,515 | +44 | +3% | 32,500 |
| 2022/12/12 | 1,461 | 1,489 | 1,460 | 1,471 | ±0 | ±0% | 19,800 |
| 2022/12/09 | 1,452 | 1,479 | 1,452 | 1,471 | +2 | +0.1% | 11,000 |
| 2022/12/08 | 1,463 | 1,478 | 1,461 | 1,469 | -4 | -0.3% | 17,200 |
| 2022/12/07 | 1,441 | 1,483 | 1,440 | 1,473 | +18 | +1.2% | 19,500 |
| 2022/12/06 | 1,471 | 1,471 | 1,448 | 1,455 | -21 | -1.4% | 25,500 |
| 2022/12/05 | 1,461 | 1,482 | 1,459 | 1,476 | +6 | +0.4% | 15,600 |
| 2022/12/02 | 1,490 | 1,490 | 1,452 | 1,470 | -15 | -1% | 22,000 |
| 2022/12/01 | 1,492 | 1,510 | 1,479 | 1,485 | -7 | -0.5% | 32,000 |
| 2022/11/30 | 1,470 | 1,509 | 1,450 | 1,492 | +51 | +3.5% | 47,500 |
| 2022/11/29 | 1,474 | 1,474 | 1,417 | 1,441 | -42 | -2.8% | 35,300 |
| 2022/11/28 | 1,497 | 1,509 | 1,483 | 1,483 | -24 | -1.6% | 11,100 |
| 2022/11/25 | 1,519 | 1,521 | 1,498 | 1,507 | -8 | -0.5% | 18,800 |
| 2022/11/24 | 1,505 | 1,526 | 1,485 | 1,515 | +26 | +1.7% | 46,000 |
| 2022/11/22 | 1,537 | 1,537 | 1,480 | 1,489 | -61 | -3.9% | 70,600 |
| 2022/11/21 | 1,536 | 1,554 | 1,507 | 1,550 | -5 | -0.3% | 44,300 |
| 2022/11/18 | 1,500 | 1,568 | 1,500 | 1,555 | +67 | +4.5% | 40,800 |
| 2022/11/17 | 1,525 | 1,530 | 1,488 | 1,488 | -54 | -3.5% | 22,400 |
| 2022/11/16 | 1,468 | 1,543 | 1,453 | 1,542 | +78 | +5.3% | 60,700 |
| 2022/11/15 | 1,490 | 1,490 | 1,457 | 1,464 | -21 | -1.4% | 15,200 |
| 2022/11/14 | 1,467 | 1,496 | 1,455 | 1,485 | +2 | +0.1% | 22,300 |
| 2022/11/11 | 1,485 | 1,496 | 1,470 | 1,483 | +31 | +2.1% | 48,500 |
| 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 |
551～
600
件表示中 / 1637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Ｈ」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Ｈ | 191,700円 | +20.8% | +25.9% | 2.56% | 13.61倍 | 3.71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 |
| ＥＬＥＭＥＮＴＳ | 84,100円 | +46.6% | - | 0.00% | - | 9.80倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| エイチームＨＤ | 102,000円 | +4.5% | +64.2% | 2.16% | 18.94倍 | 1.87倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| サイバトラスト | 240,000円 | +11.4% | +16.0% | 0.73% | 22.46倍 | 3.06倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ラクーンＨＤ | 87,700円 | +5.0% | +161.7% | 2.51% | 21.65倍 | 3.64倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
