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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,645 | 1,645 | 1,564 | 1,610 | -5 | -0.3% | 147,100 |
2020/10/22 | 1,700 | 1,700 | 1,597 | 1,615 | -105 | -6.1% | 216,200 |
2020/10/21 | 1,722 | 1,733 | 1,696 | 1,720 | -1 | -0.1% | 72,900 |
2020/10/20 | 1,698 | 1,753 | 1,693 | 1,721 | -5 | -0.3% | 54,400 |
2020/10/19 | 1,680 | 1,729 | 1,651 | 1,726 | +66 | +4% | 58,200 |
2020/10/16 | 1,709 | 1,711 | 1,644 | 1,660 | -62 | -3.6% | 112,200 |
2020/10/15 | 1,828 | 1,828 | 1,715 | 1,722 | -82 | -4.5% | 133,500 |
2020/10/14 | 1,780 | 1,805 | 1,762 | 1,804 | +10 | +0.6% | 65,000 |
2020/10/13 | 1,835 | 1,838 | 1,777 | 1,794 | -9 | -0.5% | 110,800 |
2020/10/12 | 1,750 | 1,806 | 1,740 | 1,803 | +60 | +3.4% | 99,300 |
2020/10/09 | 1,720 | 1,745 | 1,702 | 1,743 | +38 | +2.2% | 91,300 |
2020/10/08 | 1,689 | 1,740 | 1,672 | 1,705 | +21 | +1.2% | 123,000 |
2020/10/07 | 1,670 | 1,699 | 1,658 | 1,684 | -6 | -0.4% | 64,900 |
2020/10/06 | 1,700 | 1,707 | 1,671 | 1,690 | -2 | -0.1% | 73,600 |
2020/10/05 | 1,667 | 1,707 | 1,635 | 1,692 | +36 | +2.2% | 90,900 |
2020/10/02 | 1,739 | 1,739 | 1,644 | 1,656 | - | - | 153,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,741 | 1,753 | 1,690 | 1,707 | -25 | -1.4% | 76,100 |
2020/09/29 | 1,691 | 1,744 | 1,678 | 1,732 | +25 | +1.5% | 75,700 |
2020/09/28 | 1,783 | 1,783 | 1,689 | 1,707 | -44 | -2.5% | 155,600 |
2020/09/25 | 1,785 | 1,798 | 1,729 | 1,751 | -16 | -0.9% | 92,600 |
2020/09/24 | 1,785 | 1,838 | 1,751 | 1,767 | -18 | -1% | 142,200 |
2020/09/23 | 1,866 | 1,872 | 1,758 | 1,785 | -84 | -4.5% | 218,700 |
2020/09/18 | 1,820 | 1,882 | 1,820 | 1,869 | +69 | +3.8% | 202,000 |
2020/09/17 | 1,819 | 1,829 | 1,770 | 1,800 | -23 | -1.3% | 110,700 |
2020/09/16 | 1,860 | 1,885 | 1,817 | 1,823 | -36 | -1.9% | 109,800 |
2020/09/15 | 1,794 | 1,860 | 1,794 | 1,859 | +76 | +4.3% | 172,900 |
2020/09/14 | 1,762 | 1,794 | 1,736 | 1,783 | +33 | +1.9% | 127,800 |
2020/09/11 | 1,698 | 1,756 | 1,665 | 1,750 | +88 | +5.3% | 153,500 |
2020/09/10 | 1,675 | 1,690 | 1,634 | 1,662 | +20 | +1.2% | 117,200 |
2020/09/09 | 1,608 | 1,643 | 1,600 | 1,642 | -6 | -0.4% | 57,500 |
2020/09/08 | 1,629 | 1,653 | 1,600 | 1,648 | +42 | +2.6% | 71,600 |
2020/09/07 | 1,629 | 1,642 | 1,598 | 1,606 | -38 | -2.3% | 65,600 |
2020/09/04 | 1,620 | 1,660 | 1,598 | 1,644 | -27 | -1.6% | 87,300 |
2020/09/03 | 1,677 | 1,678 | 1,625 | 1,671 | -19 | -1.1% | 145,700 |
2020/09/02 | 1,728 | 1,728 | 1,662 | 1,690 | -31 | -1.8% | 119,400 |
2020/09/01 | 1,726 | 1,740 | 1,713 | 1,721 | -20 | -1.1% | 48,500 |
2020/08/31 | 1,706 | 1,757 | 1,706 | 1,741 | +43 | +2.5% | 77,700 |
2020/08/28 | 1,781 | 1,784 | 1,660 | 1,698 | -105 | -5.8% | 267,700 |
2020/08/27 | 1,780 | 1,820 | 1,780 | 1,803 | +32 | +1.8% | 117,900 |
2020/08/26 | 1,773 | 1,797 | 1,750 | 1,771 | -2 | -0.1% | 78,700 |
2020/08/25 | 1,801 | 1,801 | 1,757 | 1,773 | -22 | -1.2% | 97,400 |
2020/08/24 | 1,816 | 1,830 | 1,766 | 1,795 | -44 | -2.4% | 122,100 |
2020/08/21 | 1,810 | 1,878 | 1,786 | 1,839 | +44 | +2.5% | 142,100 |
2020/08/20 | 1,828 | 1,860 | 1,791 | 1,795 | -35 | -1.9% | 111,200 |
2020/08/19 | 1,780 | 1,834 | 1,758 | 1,830 | +50 | +2.8% | 175,300 |
2020/08/18 | 1,839 | 1,839 | 1,755 | 1,780 | -60 | -3.3% | 205,200 |
2020/08/17 | 1,978 | 1,987 | 1,827 | 1,840 | -138 | -7% | 230,800 |
2020/08/14 | 1,853 | 1,989 | 1,853 | 1,978 | +115 | +6.2% | 238,500 |
2020/08/13 | 1,820 | 1,889 | 1,755 | 1,863 | +42 | +2.3% | 234,200 |
1001~
1050
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