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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,300 | 1,325 | 1,290 | 1,298 | -4 | -0.3% | 32,400 |
| 2022/07/29 | 1,350 | 1,357 | 1,301 | 1,302 | -48 | -3.6% | 31,300 |
| 2022/07/28 | 1,375 | 1,376 | 1,294 | 1,350 | -29 | -2.1% | 64,700 |
| 2022/07/27 | 1,366 | 1,382 | 1,365 | 1,379 | +5 | +0.4% | 15,600 |
| 2022/07/26 | 1,392 | 1,392 | 1,359 | 1,374 | -20 | -1.4% | 23,800 |
| 2022/07/25 | 1,395 | 1,412 | 1,382 | 1,394 | +11 | +0.8% | 29,600 |
| 2022/07/22 | 1,350 | 1,400 | 1,350 | 1,383 | +34 | +2.5% | 56,100 |
| 2022/07/21 | 1,322 | 1,349 | 1,322 | 1,349 | +23 | +1.7% | 16,300 |
| 2022/07/20 | 1,340 | 1,340 | 1,313 | 1,326 | +2 | +0.2% | 37,300 |
| 2022/07/19 | 1,308 | 1,326 | 1,282 | 1,324 | +46 | +3.6% | 38,600 |
| 2022/07/15 | 1,285 | 1,285 | 1,263 | 1,278 | -7 | -0.5% | 22,900 |
| 2022/07/14 | 1,258 | 1,287 | 1,254 | 1,285 | +27 | +2.1% | 17,900 |
| 2022/07/13 | 1,230 | 1,258 | 1,220 | 1,258 | +15 | +1.2% | 9,300 |
| 2022/07/12 | 1,263 | 1,272 | 1,221 | 1,243 | -23 | -1.8% | 18,000 |
| 2022/07/11 | 1,252 | 1,287 | 1,252 | 1,266 | +14 | +1.1% | 17,100 |
| 2022/07/08 | 1,285 | 1,308 | 1,247 | 1,252 | -10 | -0.8% | 54,800 |
| 2022/07/07 | 1,190 | 1,262 | 1,182 | 1,262 | +84 | +7.1% | 78,500 |
| 2022/07/06 | 1,167 | 1,183 | 1,150 | 1,178 | -12 | -1% | 19,700 |
| 2022/07/05 | 1,130 | 1,196 | 1,130 | 1,190 | +66 | +5.9% | 26,400 |
| 2022/07/04 | 1,141 | 1,148 | 1,114 | 1,124 | -18 | -1.6% | 13,300 |
| 2022/07/01 | 1,165 | 1,165 | 1,136 | 1,142 | -23 | -2% | 23,500 |
| 2022/06/30 | 1,210 | 1,210 | 1,162 | 1,165 | -67 | -5.4% | 27,900 |
| 2022/06/29 | 1,155 | 1,232 | 1,144 | 1,232 | +65 | +5.6% | 48,300 |
| 2022/06/28 | 1,172 | 1,179 | 1,155 | 1,167 | -16 | -1.4% | 18,500 |
| 2022/06/27 | 1,194 | 1,194 | 1,170 | 1,183 | +6 | +0.5% | 12,200 |
| 2022/06/24 | 1,200 | 1,213 | 1,168 | 1,177 | -11 | -0.9% | 38,300 |
| 2022/06/23 | 1,141 | 1,188 | 1,141 | 1,188 | +37 | +3.2% | 36,900 |
| 2022/06/22 | 1,121 | 1,153 | 1,116 | 1,151 | +31 | +2.8% | 22,800 |
| 2022/06/21 | 1,104 | 1,130 | 1,095 | 1,120 | +10 | +0.9% | 24,600 |
| 2022/06/20 | 1,128 | 1,128 | 1,091 | 1,110 | -21 | -1.9% | 24,700 |
| 2022/06/17 | 1,117 | 1,136 | 1,112 | 1,131 | -15 | -1.3% | 26,700 |
| 2022/06/16 | 1,161 | 1,173 | 1,141 | 1,146 | -12 | -1% | 29,800 |
| 2022/06/15 | 1,151 | 1,181 | 1,149 | 1,158 | -9 | -0.8% | 22,600 |
| 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 |
751～
800
件表示中 / 1722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 | 285,600円 | +18.8% | +20.3% | 2.10% | 17.03倍 | 4.92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 |
| ベルパーク | 250,100円 | +2.7% | +28.4% | 3.72% | 8.14倍 | 1.19倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| セレス | 248,500円 | +2.5% | +21.4% | 2.41% | 8.56倍 | 2.38倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ｐｌｕｓｚｅｒｏ | 379,500円 | +35.5% | +119.1% | 0.00% | 77.18倍 | 22.07倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
| コ ア | 196,600円 | +9.8% | +10.2% | 2.80% | 11.30倍 | 1.53倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
