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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 1,962 | 2,030 | 1,890 | 1,970 | +11 | +0.6% | 173,300 |
2020/05/28 | 2,035 | 2,079 | 1,908 | 1,959 | -2,101 | -51.7% | 319,100 |
2020/05/27 | 4,240 | 4,240 | 4,010 | 4,060 | -200 | -4.7% | 111,000 |
2020/05/26 | 4,530 | 4,570 | 4,065 | 4,260 | +10 | +0.2% | 247,000 |
2020/05/25 | 3,950 | 4,260 | 3,905 | 4,250 | +330 | +8.4% | 284,300 |
2020/05/22 | 3,595 | 3,945 | 3,595 | 3,920 | +360 | +10.1% | 266,700 |
2020/05/21 | 3,395 | 3,625 | 3,375 | 3,560 | +195 | +5.8% | 201,000 |
2020/05/20 | 3,265 | 3,380 | 3,235 | 3,365 | +70 | +2.1% | 131,400 |
2020/05/19 | 3,265 | 3,295 | 3,140 | 3,295 | +75 | +2.3% | 108,300 |
2020/05/18 | 3,050 | 3,275 | 3,030 | 3,220 | +249 | +8.4% | 178,600 |
2020/05/15 | 3,050 | 3,065 | 2,861 | 2,971 | -44 | -1.5% | 116,400 |
2020/05/14 | 3,015 | 3,140 | 2,955 | 3,015 | -30 | -1% | 159,000 |
2020/05/13 | 2,895 | 3,295 | 2,840 | 3,045 | +100 | +3.4% | 300,800 |
2020/05/12 | 2,966 | 2,966 | 2,872 | 2,945 | -45 | -1.5% | 116,300 |
2020/05/11 | 2,984 | 3,070 | 2,930 | 2,990 | +49 | +1.7% | 104,600 |
2020/05/08 | 2,923 | 2,942 | 2,795 | 2,941 | +68 | +2.4% | 122,800 |
2020/05/07 | 2,700 | 2,942 | 2,665 | 2,873 | +215 | +8.1% | 160,700 |
2020/05/01 | 2,621 | 2,686 | 2,584 | 2,658 | -1 | ±0% | 76,900 |
2020/04/30 | 2,654 | 2,690 | 2,617 | 2,659 | +55 | +2.1% | 78,800 |
2020/04/28 | 2,618 | 2,620 | 2,538 | 2,604 | +23 | +0.9% | 117,200 |
2020/04/27 | 2,618 | 2,629 | 2,567 | 2,581 | +13 | +0.5% | 51,400 |
2020/04/24 | 2,515 | 2,592 | 2,420 | 2,568 | +65 | +2.6% | 77,100 |
2020/04/23 | 2,490 | 2,578 | 2,411 | 2,503 | +108 | +4.5% | 58,100 |
2020/04/22 | 2,500 | 2,500 | 2,331 | 2,395 | -189 | -7.3% | 122,800 |
2020/04/21 | 2,749 | 2,749 | 2,532 | 2,584 | -183 | -6.6% | 130,300 |
2020/04/20 | 2,712 | 2,767 | 2,664 | 2,767 | +27 | +1% | 79,100 |
2020/04/17 | 2,819 | 2,819 | 2,726 | 2,740 | -32 | -1.2% | 87,800 |
2020/04/16 | 2,730 | 2,793 | 2,690 | 2,772 | -8 | -0.3% | 96,800 |
2020/04/15 | 2,741 | 2,836 | 2,709 | 2,780 | +99 | +3.7% | 109,300 |
2020/04/14 | 2,550 | 2,682 | 2,512 | 2,681 | +150 | +5.9% | 86,700 |
2020/04/13 | 2,506 | 2,577 | 2,497 | 2,531 | +17 | +0.7% | 59,200 |
2020/04/10 | 2,555 | 2,573 | 2,447 | 2,514 | -3 | -0.1% | 82,000 |
2020/04/09 | 2,534 | 2,578 | 2,490 | 2,517 | +74 | +3% | 102,600 |
2020/04/08 | 2,455 | 2,511 | 2,362 | 2,443 | -4 | -0.2% | 109,200 |
2020/04/07 | 2,446 | 2,530 | 2,379 | 2,447 | +101 | +4.3% | 117,900 |
2020/04/06 | 2,200 | 2,367 | 2,200 | 2,346 | +174 | +8% | 106,800 |
2020/04/03 | 2,376 | 2,376 | 2,126 | 2,172 | -11 | -0.5% | 94,700 |
2020/04/02 | 2,310 | 2,417 | 2,180 | 2,183 | -128 | -5.5% | 154,100 |
2020/04/01 | 2,282 | 2,455 | 2,230 | 2,311 | -11 | -0.5% | 170,000 |
2020/03/31 | 2,281 | 2,413 | 2,279 | 2,322 | +69 | +3.1% | 137,300 |
2020/03/30 | 2,099 | 2,260 | 2,053 | 2,253 | +116 | +5.4% | 93,900 |
2020/03/27 | 2,220 | 2,314 | 2,098 | 2,137 | -6 | -0.3% | 114,800 |
2020/03/26 | 1,999 | 2,200 | 1,981 | 2,143 | +19 | +0.9% | 151,500 |
2020/03/25 | 2,050 | 2,164 | 1,939 | 2,124 | +244 | +13% | 200,900 |
2020/03/24 | 1,770 | 1,897 | 1,718 | 1,880 | +288 | +18.1% | 196,000 |
2020/03/23 | 1,590 | 1,645 | 1,513 | 1,592 | +3 | +0.2% | 110,000 |
2020/03/19 | 1,680 | 1,730 | 1,551 | 1,589 | -51 | -3.1% | 114,300 |
2020/03/18 | 1,752 | 1,821 | 1,640 | 1,640 | -109 | -6.2% | 196,300 |
2020/03/17 | 1,506 | 1,765 | 1,505 | 1,749 | +123 | +7.6% | 245,400 |
2020/03/16 | 1,849 | 1,850 | 1,587 | 1,626 | -103 | -6% | 172,100 |
1101~
1150
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