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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/08/26 | 1,407 | 1,442 | 1,407 | 1,440 | +33 | +2.3% | 23,400 |
| 2022/08/25 | 1,428 | 1,433 | 1,407 | 1,407 | -22 | -1.5% | 21,500 |
| 2022/08/24 | 1,393 | 1,439 | 1,383 | 1,429 | +50 | +3.6% | 22,600 |
601～
650
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 | 193,500円 | +20.8% | +25.9% | 2.53% | 13.74倍 | 3.74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 | 85,800円 | +46.6% | - | 0.00% | - | 10.00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 | 101,700円 | +4.5% | +64.2% | 2.16% | 18.88倍 | 1.86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 | 245,000円 | +11.4% | +16.0% | 0.71% | 22.93倍 | 3.12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 | 88,300円 | +5.0% | +161.7% | 2.49% | 21.80倍 | 3.66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
