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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,645 | 1,662 | 1,610 | 1,641 | +10 | +0.6% | 68,700 |
2021/01/06 | 1,664 | 1,675 | 1,621 | 1,631 | -33 | -2% | 69,400 |
2021/01/05 | 1,671 | 1,709 | 1,646 | 1,664 | -33 | -1.9% | 70,200 |
2021/01/04 | 1,716 | 1,730 | 1,646 | 1,697 | -7 | -0.4% | 53,900 |
2020/12/30 | 1,668 | 1,721 | 1,668 | 1,704 | +13 | +0.8% | 46,200 |
2020/12/29 | 1,643 | 1,720 | 1,643 | 1,691 | +49 | +3% | 85,000 |
2020/12/28 | 1,732 | 1,743 | 1,639 | 1,642 | -27 | -1.6% | 122,600 |
2020/12/25 | 1,711 | 1,711 | 1,653 | 1,669 | -26 | -1.5% | 78,800 |
2020/12/24 | 1,650 | 1,705 | 1,650 | 1,695 | +36 | +2.2% | 78,600 |
2020/12/23 | 1,587 | 1,696 | 1,587 | 1,659 | +53 | +3.3% | 102,900 |
2020/12/22 | 1,670 | 1,675 | 1,573 | 1,606 | -82 | -4.9% | 145,800 |
2020/12/21 | 1,704 | 1,737 | 1,680 | 1,688 | -16 | -0.9% | 65,100 |
2020/12/18 | 1,735 | 1,756 | 1,698 | 1,704 | +19 | +1.1% | 120,600 |
2020/12/17 | 1,692 | 1,729 | 1,671 | 1,685 | +13 | +0.8% | 78,600 |
2020/12/16 | 1,718 | 1,740 | 1,653 | 1,672 | -15 | -0.9% | 96,000 |
2020/12/15 | 1,650 | 1,726 | 1,650 | 1,687 | +41 | +2.5% | 175,900 |
2020/12/14 | 1,615 | 1,674 | 1,615 | 1,646 | +40 | +2.5% | 152,300 |
2020/12/11 | 1,565 | 1,622 | 1,565 | 1,606 | +50 | +3.2% | 101,800 |
2020/12/10 | 1,519 | 1,569 | 1,519 | 1,556 | +28 | +1.8% | 67,400 |
2020/12/09 | 1,545 | 1,545 | 1,508 | 1,528 | -16 | -1% | 61,700 |
2020/12/08 | 1,500 | 1,552 | 1,464 | 1,544 | +36 | +2.4% | 73,700 |
2020/12/07 | 1,522 | 1,544 | 1,505 | 1,508 | -6 | -0.4% | 67,800 |
2020/12/04 | 1,465 | 1,522 | 1,465 | 1,514 | +34 | +2.3% | 78,300 |
2020/12/03 | 1,505 | 1,507 | 1,466 | 1,480 | -38 | -2.5% | 95,000 |
2020/12/02 | 1,556 | 1,556 | 1,505 | 1,518 | -13 | -0.8% | 60,100 |
2020/12/01 | 1,522 | 1,583 | 1,490 | 1,531 | +44 | +3% | 131,500 |
2020/11/30 | 1,489 | 1,524 | 1,481 | 1,487 | -17 | -1.1% | 59,800 |
2020/11/27 | 1,474 | 1,514 | 1,467 | 1,504 | +51 | +3.5% | 135,200 |
2020/11/26 | 1,436 | 1,472 | 1,435 | 1,453 | -10 | -0.7% | 44,200 |
2020/11/25 | 1,465 | 1,483 | 1,445 | 1,463 | -12 | -0.8% | 109,500 |
2020/11/24 | 1,463 | 1,484 | 1,446 | 1,475 | +12 | +0.8% | 82,400 |
2020/11/20 | 1,425 | 1,463 | 1,416 | 1,463 | +36 | +2.5% | 72,200 |
2020/11/19 | 1,442 | 1,443 | 1,408 | 1,427 | +6 | +0.4% | 63,800 |
2020/11/18 | 1,441 | 1,466 | 1,416 | 1,421 | -28 | -1.9% | 73,000 |
2020/11/17 | 1,526 | 1,533 | 1,437 | 1,449 | -110 | -7.1% | 199,800 |
2020/11/16 | 1,642 | 1,642 | 1,544 | 1,559 | -83 | -5.1% | 138,000 |
2020/11/13 | 1,626 | 1,663 | 1,585 | 1,642 | +6 | +0.4% | 148,000 |
2020/11/12 | 1,600 | 1,636 | 1,600 | 1,636 | +40 | +2.5% | 95,700 |
2020/11/11 | 1,546 | 1,599 | 1,536 | 1,596 | +50 | +3.2% | 62,500 |
2020/11/10 | 1,603 | 1,607 | 1,538 | 1,546 | -62 | -3.9% | 94,500 |
2020/11/09 | 1,597 | 1,616 | 1,582 | 1,608 | +24 | +1.5% | 63,400 |
2020/11/06 | 1,600 | 1,613 | 1,574 | 1,584 | -17 | -1.1% | 43,100 |
2020/11/05 | 1,564 | 1,608 | 1,558 | 1,601 | +26 | +1.7% | 61,700 |
2020/11/04 | 1,564 | 1,586 | 1,525 | 1,575 | +56 | +3.7% | 78,400 |
2020/11/02 | 1,530 | 1,544 | 1,506 | 1,519 | -17 | -1.1% | 69,100 |
2020/10/30 | 1,602 | 1,607 | 1,534 | 1,536 | -98 | -6% | 121,300 |
2020/10/29 | 1,590 | 1,635 | 1,573 | 1,634 | +7 | +0.4% | 60,400 |
2020/10/28 | 1,680 | 1,680 | 1,599 | 1,627 | +7 | +0.4% | 80,900 |
2020/10/27 | 1,580 | 1,629 | 1,550 | 1,620 | +13 | +0.8% | 86,500 |
2020/10/26 | 1,619 | 1,632 | 1,598 | 1,607 | -3 | -0.2% | 78,200 |
951~
1000
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