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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,400 | 1,416 | 1,393 | 1,393 | ±0 | ±0% | 30,000 |
2021/06/04 | 1,368 | 1,404 | 1,368 | 1,393 | +25 | +1.8% | 29,600 |
2021/06/03 | 1,362 | 1,396 | 1,360 | 1,368 | +10 | +0.7% | 35,700 |
2021/06/02 | 1,360 | 1,373 | 1,345 | 1,358 | -11 | -0.8% | 45,500 |
2021/06/01 | 1,360 | 1,386 | 1,351 | 1,369 | +24 | +1.8% | 46,300 |
2021/05/31 | 1,360 | 1,375 | 1,331 | 1,345 | -26 | -1.9% | 45,700 |
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 |
851~
900
件表示中 / 1540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 | 190,000円 | +18.4% | +20.8% | 2.53% | 13.45倍 | 3.84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 |
カオナビ | 173,800円 | +23.5% | +18.5% | 0.00% | 33.65倍 | 8.15倍 |
|
人材マネジメントシステムを提供、マルチプロダクト化を推進。リクルートの持分法会社 |
朝日ネット | 62,900円 | +4.8% | +10.8% | 3.82% | 10.97倍 | 1.34倍 |
|
独立系ネット接続サービス(ISP)大手。ASAHIネット運営。大学向け教育支援「マナバ」も |
アドソル | 208,200円 | +8.7% | +17.5% | 2.40% | 16.99倍 | 2.53倍 |
|
電力やガスなどのシステム開発に強み。DX関連案件の比率高まる。グローバル協業を強化 |
デジハHD | 81,700円 | +8.3% | +20.0% | 2.57% | 11.38倍 | 2.07倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出(デバッグ)が主力。非ゲーム分野が成長中 |
市場注目の銘柄
チャート関連のコラム