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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/15 | 1,619 | 1,628 | 1,593 | 1,614 | +22 | +1.4% | 36,300 |
2021/03/12 | 1,599 | 1,624 | 1,584 | 1,592 | +29 | +1.9% | 94,900 |
2021/03/11 | 1,517 | 1,569 | 1,504 | 1,563 | +25 | +1.6% | 42,400 |
2021/03/10 | 1,535 | 1,564 | 1,525 | 1,538 | -11 | -0.7% | 36,000 |
2021/03/09 | 1,474 | 1,567 | 1,456 | 1,549 | +52 | +3.5% | 81,300 |
2021/03/08 | 1,555 | 1,559 | 1,490 | 1,497 | -18 | -1.2% | 51,200 |
2021/03/05 | 1,606 | 1,606 | 1,511 | 1,515 | -91 | -5.7% | 96,200 |
2021/03/04 | 1,570 | 1,614 | 1,560 | 1,606 | +31 | +2% | 99,100 |
2021/03/03 | 1,530 | 1,579 | 1,514 | 1,575 | +65 | +4.3% | 93,600 |
2021/03/02 | 1,492 | 1,540 | 1,480 | 1,510 | +48 | +3.3% | 109,000 |
2021/03/01 | 1,403 | 1,477 | 1,403 | 1,462 | +59 | +4.2% | 60,800 |
2021/02/26 | 1,420 | 1,436 | 1,394 | 1,403 | -17 | -1.2% | 60,200 |
2021/02/25 | 1,410 | 1,450 | 1,404 | 1,420 | +11 | +0.8% | 53,000 |
2021/02/24 | 1,445 | 1,445 | 1,393 | 1,409 | -41 | -2.8% | 92,500 |
2021/02/22 | 1,450 | 1,469 | 1,446 | 1,450 | -6 | -0.4% | 30,600 |
2021/02/19 | 1,460 | 1,460 | 1,421 | 1,456 | -7 | -0.5% | 66,400 |
2021/02/18 | 1,496 | 1,507 | 1,463 | 1,463 | -45 | -3% | 80,100 |
2021/02/17 | 1,510 | 1,520 | 1,491 | 1,508 | -22 | -1.4% | 77,300 |
2021/02/16 | 1,535 | 1,554 | 1,518 | 1,530 | -1 | -0.1% | 45,600 |
2021/02/15 | 1,517 | 1,538 | 1,506 | 1,531 | -5 | -0.3% | 52,600 |
2021/02/12 | 1,553 | 1,560 | 1,500 | 1,536 | -24 | -1.5% | 79,800 |
2021/02/10 | 1,509 | 1,591 | 1,500 | 1,560 | +51 | +3.4% | 102,900 |
2021/02/09 | 1,530 | 1,530 | 1,446 | 1,509 | -25 | -1.6% | 86,500 |
2021/02/08 | 1,546 | 1,550 | 1,515 | 1,534 | -21 | -1.4% | 85,700 |
2021/02/05 | 1,556 | 1,570 | 1,546 | 1,555 | -1 | -0.1% | 44,900 |
2021/02/04 | 1,596 | 1,596 | 1,545 | 1,556 | -32 | -2% | 47,700 |
2021/02/03 | 1,586 | 1,603 | 1,572 | 1,588 | +6 | +0.4% | 24,000 |
2021/02/02 | 1,537 | 1,582 | 1,533 | 1,582 | +45 | +2.9% | 57,500 |
2021/02/01 | 1,540 | 1,540 | 1,505 | 1,537 | -28 | -1.8% | 75,600 |
2021/01/29 | 1,575 | 1,600 | 1,548 | 1,565 | -9 | -0.6% | 59,600 |
2021/01/28 | 1,561 | 1,576 | 1,546 | 1,574 | -21 | -1.3% | 159,200 |
2021/01/27 | 1,617 | 1,617 | 1,569 | 1,595 | -25 | -1.5% | 65,900 |
2021/01/26 | 1,583 | 1,657 | 1,553 | 1,620 | +23 | +1.4% | 106,100 |
2021/01/25 | 1,557 | 1,614 | 1,557 | 1,597 | +44 | +2.8% | 64,000 |
2021/01/22 | 1,550 | 1,567 | 1,537 | 1,553 | -11 | -0.7% | 56,000 |
2021/01/21 | 1,546 | 1,583 | 1,546 | 1,564 | +16 | +1% | 38,700 |
2021/01/20 | 1,557 | 1,572 | 1,535 | 1,548 | -19 | -1.2% | 49,200 |
2021/01/19 | 1,559 | 1,580 | 1,545 | 1,567 | +8 | +0.5% | 36,400 |
2021/01/18 | 1,555 | 1,576 | 1,541 | 1,559 | -18 | -1.1% | 31,900 |
2021/01/15 | 1,582 | 1,590 | 1,551 | 1,577 | -20 | -1.3% | 48,400 |
2021/01/14 | 1,621 | 1,641 | 1,570 | 1,597 | -39 | -2.4% | 86,800 |
2021/01/13 | 1,637 | 1,660 | 1,623 | 1,636 | -19 | -1.1% | 41,500 |
2021/01/12 | 1,660 | 1,671 | 1,624 | 1,655 | -25 | -1.5% | 49,900 |
2021/01/08 | 1,688 | 1,712 | 1,665 | 1,680 | +39 | +2.4% | 104,300 |
901~
950
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