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 |
---|---|---|---|---|---|---|---|
2021/05/28 | 1,366 | 1,375 | 1,358 | 1,371 | +2 | +0.1% | 29,600 |
2021/05/27 | 1,381 | 1,381 | 1,369 | 1,369 | -8 | -0.6% | 17,300 |
2021/05/26 | 1,386 | 1,400 | 1,375 | 1,377 | -9 | -0.6% | 26,100 |
2021/05/25 | 1,444 | 1,444 | 1,385 | 1,386 | -19 | -1.4% | 25,300 |
2021/05/24 | 1,400 | 1,414 | 1,378 | 1,405 | +10 | +0.7% | 30,900 |
2021/05/21 | 1,377 | 1,405 | 1,377 | 1,395 | +25 | +1.8% | 32,300 |
2021/05/20 | 1,354 | 1,392 | 1,354 | 1,370 | +16 | +1.2% | 37,200 |
2021/05/19 | 1,364 | 1,379 | 1,328 | 1,354 | -20 | -1.5% | 68,600 |
2021/05/18 | 1,340 | 1,374 | 1,340 | 1,374 | +35 | +2.6% | 39,500 |
2021/05/17 | 1,414 | 1,414 | 1,324 | 1,339 | -55 | -3.9% | 104,800 |
2021/05/14 | 1,400 | 1,411 | 1,382 | 1,394 | -5 | -0.4% | 61,700 |
2021/05/13 | 1,433 | 1,446 | 1,385 | 1,399 | -54 | -3.7% | 112,700 |
2021/05/12 | 1,490 | 1,494 | 1,435 | 1,453 | -37 | -2.5% | 49,900 |
2021/05/11 | 1,505 | 1,508 | 1,477 | 1,490 | -30 | -2% | 52,000 |
2021/05/10 | 1,534 | 1,537 | 1,516 | 1,520 | +10 | +0.7% | 21,100 |
2021/05/07 | 1,512 | 1,543 | 1,510 | 1,510 | -5 | -0.3% | 28,500 |
2021/05/06 | 1,502 | 1,529 | 1,495 | 1,515 | +15 | +1% | 29,700 |
2021/04/30 | 1,507 | 1,523 | 1,496 | 1,500 | -17 | -1.1% | 26,100 |
2021/04/28 | 1,532 | 1,538 | 1,502 | 1,517 | -18 | -1.2% | 46,500 |
2021/04/27 | 1,539 | 1,550 | 1,525 | 1,535 | -3 | -0.2% | 23,300 |
2021/04/26 | 1,550 | 1,556 | 1,523 | 1,538 | -19 | -1.2% | 38,200 |
2021/04/23 | 1,559 | 1,604 | 1,544 | 1,557 | +9 | +0.6% | 38,500 |
2021/04/22 | 1,530 | 1,560 | 1,516 | 1,548 | +20 | +1.3% | 49,700 |
2021/04/21 | 1,556 | 1,586 | 1,521 | 1,528 | -34 | -2.2% | 64,700 |
2021/04/20 | 1,540 | 1,567 | 1,520 | 1,562 | +22 | +1.4% | 47,600 |
2021/04/19 | 1,530 | 1,555 | 1,524 | 1,540 | +10 | +0.7% | 50,500 |
2021/04/16 | 1,534 | 1,539 | 1,516 | 1,530 | -6 | -0.4% | 29,000 |
2021/04/15 | 1,544 | 1,549 | 1,512 | 1,536 | -23 | -1.5% | 59,800 |
2021/04/14 | 1,550 | 1,569 | 1,546 | 1,559 | -1 | -0.1% | 30,600 |
2021/04/13 | 1,555 | 1,594 | 1,542 | 1,560 | -5 | -0.3% | 36,800 |
2021/04/12 | 1,556 | 1,580 | 1,548 | 1,565 | +5 | +0.3% | 41,200 |
2021/04/09 | 1,553 | 1,573 | 1,550 | 1,560 | -3 | -0.2% | 25,200 |
2021/04/08 | 1,590 | 1,590 | 1,539 | 1,563 | -28 | -1.8% | 37,200 |
2021/04/07 | 1,575 | 1,591 | 1,570 | 1,591 | +4 | +0.3% | 27,400 |
2021/04/06 | 1,600 | 1,611 | 1,565 | 1,587 | -8 | -0.5% | 29,400 |
2021/04/05 | 1,628 | 1,635 | 1,587 | 1,595 | -16 | -1% | 32,800 |
2021/04/02 | 1,588 | 1,613 | 1,585 | 1,611 | +19 | +1.2% | 15,100 |
2021/04/01 | 1,569 | 1,613 | 1,569 | 1,592 | +18 | +1.1% | 27,900 |
2021/03/31 | 1,552 | 1,587 | 1,552 | 1,574 | +8 | +0.5% | 35,300 |
2021/03/30 | 1,593 | 1,593 | 1,555 | 1,566 | -27 | -1.7% | 21,800 |
2021/03/29 | 1,618 | 1,628 | 1,571 | 1,593 | -29 | -1.8% | 48,800 |
2021/03/26 | 1,603 | 1,628 | 1,585 | 1,622 | +22 | +1.4% | 33,200 |
2021/03/25 | 1,565 | 1,600 | 1,539 | 1,600 | +35 | +2.2% | 40,000 |
2021/03/24 | 1,593 | 1,593 | 1,547 | 1,565 | -48 | -3% | 48,400 |
2021/03/23 | 1,661 | 1,661 | 1,599 | 1,613 | -53 | -3.2% | 42,100 |
2021/03/22 | 1,674 | 1,685 | 1,650 | 1,666 | -9 | -0.5% | 30,500 |
2021/03/19 | 1,667 | 1,675 | 1,634 | 1,675 | +13 | +0.8% | 54,300 |
2021/03/18 | 1,637 | 1,664 | 1,626 | 1,662 | +21 | +1.3% | 29,300 |
2021/03/17 | 1,621 | 1,656 | 1,615 | 1,641 | +21 | +1.3% | 46,200 |
2021/03/16 | 1,603 | 1,620 | 1,582 | 1,620 | +6 | +0.4% | 33,600 |
851~
900
件表示中 / 1534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 | 176,700円 | +18.4% | +20.8% | 2.72% | 12.51倍 | 3.57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 |
サーバーワクス | 236,400円 | +21.4% | -52.3% | 0.00% | 73.08倍 | 1.59倍 |
|
アマゾンのクラウド「AWS」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
クロスキャット | 108,800円 | +4.5% | +3.8% | 2.57% | 14.76倍 | 3.00倍 |
|
ソフトウェア開発軸の中堅SI。クレジット向けシステム強み。M&Aで製造系、西日本へ展開 |
ヘッドウォータ | 967,000円 | +26.5% | +133.7% | 0.00% | 117.67倍 | 17.01倍 |
|
AIを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。DX支援も |
日本情報 | 127,000円 | +12.7% | +35.4% | 0.39% | 28.30倍 | 5.10倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のSaaS型 |
市場注目の銘柄
チャート関連のコラム