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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,154 | 1,169 | 1,142 | 1,167 | -12 | -1% | 35,500 |
| 2022/06/13 | 1,179 | 1,179 | 1,154 | 1,179 | -1 | -0.1% | 26,300 |
| 2022/06/10 | 1,210 | 1,210 | 1,180 | 1,180 | -36 | -3% | 30,600 |
| 2022/06/09 | 1,212 | 1,233 | 1,203 | 1,216 | +1 | +0.1% | 25,800 |
| 2022/06/08 | 1,184 | 1,215 | 1,184 | 1,215 | +31 | +2.6% | 31,500 |
| 2022/06/07 | 1,230 | 1,230 | 1,184 | 1,184 | -47 | -3.8% | 28,100 |
| 2022/06/06 | 1,256 | 1,256 | 1,227 | 1,231 | -17 | -1.4% | 41,100 |
| 2022/06/03 | 1,204 | 1,248 | 1,186 | 1,248 | +55 | +4.6% | 61,100 |
| 2022/06/02 | 1,226 | 1,230 | 1,172 | 1,193 | -27 | -2.2% | 29,600 |
| 2022/06/01 | 1,193 | 1,220 | 1,180 | 1,220 | +34 | +2.9% | 34,300 |
| 2022/05/31 | 1,168 | 1,186 | 1,156 | 1,186 | +7 | +0.6% | 33,800 |
| 2022/05/30 | 1,125 | 1,179 | 1,116 | 1,179 | +71 | +6.4% | 57,600 |
| 2022/05/27 | 1,129 | 1,129 | 1,100 | 1,108 | -6 | -0.5% | 15,300 |
| 2022/05/26 | 1,101 | 1,138 | 1,101 | 1,114 | +4 | +0.4% | 27,000 |
| 2022/05/25 | 1,100 | 1,110 | 1,082 | 1,110 | +11 | +1% | 25,800 |
| 2022/05/24 | 1,106 | 1,106 | 1,088 | 1,099 | -1 | -0.1% | 28,200 |
| 2022/05/23 | 1,049 | 1,100 | 1,049 | 1,100 | +55 | +5.3% | 38,000 |
| 2022/05/20 | 1,025 | 1,046 | 1,016 | 1,045 | +11 | +1.1% | 23,500 |
| 2022/05/19 | 1,023 | 1,036 | 1,019 | 1,034 | +8 | +0.8% | 12,400 |
| 2022/05/18 | 1,037 | 1,038 | 1,021 | 1,026 | +2 | +0.2% | 23,900 |
| 2022/05/17 | 1,037 | 1,037 | 1,005 | 1,024 | -4 | -0.4% | 23,000 |
| 2022/05/16 | 1,055 | 1,055 | 1,013 | 1,028 | -27 | -2.6% | 34,400 |
| 2022/05/13 | 1,037 | 1,070 | 1,037 | 1,055 | +11 | +1.1% | 25,400 |
| 2022/05/12 | 1,050 | 1,086 | 1,043 | 1,044 | -7 | -0.7% | 34,200 |
| 2022/05/11 | 1,014 | 1,082 | 1,001 | 1,051 | +29 | +2.8% | 68,900 |
| 2022/05/10 | 1,015 | 1,022 | 993 | 1,022 | +6 | +0.6% | 22,900 |
| 2022/05/09 | 1,051 | 1,052 | 1,016 | 1,016 | -36 | -3.4% | 23,600 |
| 2022/05/06 | 1,064 | 1,064 | 1,028 | 1,052 | -3 | -0.3% | 22,500 |
| 2022/05/02 | 1,035 | 1,063 | 1,035 | 1,055 | +5 | +0.5% | 14,700 |
| 2022/04/28 | 1,055 | 1,061 | 1,033 | 1,050 | -28 | -2.6% | 39,000 |
| 2022/04/27 | 1,004 | 1,078 | 1,000 | 1,078 | +61 | +6% | 56,600 |
| 2022/04/26 | 1,035 | 1,042 | 1,011 | 1,017 | -18 | -1.7% | 14,500 |
| 2022/04/25 | 1,066 | 1,066 | 1,010 | 1,035 | +29 | +2.9% | 56,800 |
| 2022/04/22 | 1,020 | 1,020 | 1,002 | 1,006 | -21 | -2% | 28,900 |
| 2022/04/21 | 1,041 | 1,056 | 1,023 | 1,027 | -19 | -1.8% | 22,700 |
| 2022/04/20 | 1,065 | 1,065 | 1,036 | 1,046 | -11 | -1% | 28,000 |
| 2022/04/19 | 1,050 | 1,063 | 1,048 | 1,057 | +5 | +0.5% | 16,400 |
| 2022/04/18 | 1,053 | 1,056 | 1,035 | 1,052 | -1 | -0.1% | 24,700 |
| 2022/04/15 | 1,054 | 1,065 | 1,035 | 1,053 | -1 | -0.1% | 19,200 |
| 2022/04/14 | 1,072 | 1,073 | 1,045 | 1,054 | -8 | -0.8% | 11,700 |
| 2022/04/13 | 1,052 | 1,073 | 1,040 | 1,062 | +13 | +1.2% | 22,500 |
| 2022/04/12 | 1,074 | 1,079 | 1,046 | 1,049 | -25 | -2.3% | 22,600 |
| 2022/04/11 | 1,075 | 1,087 | 1,065 | 1,074 | -1 | -0.1% | 27,700 |
| 2022/04/08 | 1,075 | 1,079 | 1,064 | 1,075 | +6 | +0.6% | 19,800 |
| 2022/04/07 | 1,104 | 1,104 | 1,058 | 1,069 | -35 | -3.2% | 23,600 |
| 2022/04/06 | 1,113 | 1,113 | 1,085 | 1,104 | -9 | -0.8% | 27,500 |
| 2022/04/05 | 1,121 | 1,124 | 1,102 | 1,113 | +2 | +0.2% | 19,500 |
| 2022/04/04 | 1,097 | 1,113 | 1,088 | 1,111 | +17 | +1.6% | 19,100 |
| 2022/04/01 | 1,101 | 1,101 | 1,085 | 1,094 | -22 | -2% | 23,200 |
| 2022/03/31 | 1,119 | 1,120 | 1,100 | 1,116 | -3 | -0.3% | 18,000 |
751～
800
件表示中 / 1689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 | 256,900円 | +20.8% | +25.9% | 1.91% | 18.24倍 | 4.97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 | 109,900円 | +46.6% | - | 0.00% | - | 12.88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 |
| 網 屋 | 311,000円 | +20.6% | +9.2% | 0.00% | 60.61倍 | 12.08倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ＡＣＣＥＳＳ | 66,400円 | +28.7% | - | 0.00% | - | 2.49倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＶＲＡＩＮ | 261,200円 | +50.0% | +49.6% | 0.00% | 44.76倍 | 18.57倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
市場注目の銘柄
チャート関連のコラム
