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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 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 |
2020/03/13 | 1,720 | 1,868 | 1,651 | 1,729 | -281 | -14% | 202,900 |
2020/03/12 | 2,069 | 2,178 | 1,971 | 2,010 | -98 | -4.6% | 130,500 |
2020/03/11 | 2,350 | 2,399 | 2,103 | 2,108 | -247 | -10.5% | 147,400 |
2020/03/10 | 2,206 | 2,401 | 2,060 | 2,355 | +52 | +2.3% | 171,600 |
2020/03/09 | 2,501 | 2,525 | 2,223 | 2,303 | -341 | -12.9% | 146,400 |
2020/03/06 | 2,699 | 2,721 | 2,615 | 2,644 | -91 | -3.3% | 87,300 |
2020/03/05 | 2,848 | 2,870 | 2,718 | 2,735 | -33 | -1.2% | 102,400 |
2020/03/04 | 2,590 | 2,828 | 2,541 | 2,768 | +134 | +5.1% | 99,600 |
2020/03/03 | 2,931 | 2,931 | 2,610 | 2,634 | -47 | -1.8% | 171,800 |
2020/03/02 | 2,592 | 2,828 | 2,586 | 2,681 | +175 | +7% | 196,600 |
2020/02/28 | 2,798 | 2,837 | 2,473 | 2,506 | -392 | -13.5% | 272,000 |
2020/02/27 | 3,265 | 3,280 | 2,873 | 2,898 | -362 | -11.1% | 228,600 |
2020/02/26 | 3,340 | 3,385 | 3,210 | 3,260 | -70 | -2.1% | 148,000 |
2020/02/25 | 3,100 | 3,440 | 3,100 | 3,330 | -35 | -1% | 193,800 |
2020/02/21 | 3,240 | 3,385 | 3,240 | 3,365 | +95 | +2.9% | 86,600 |
2020/02/20 | 3,375 | 3,405 | 3,225 | 3,270 | -20 | -0.6% | 122,100 |
2020/02/19 | 3,145 | 3,380 | 3,140 | 3,290 | +150 | +4.8% | 156,300 |
2020/02/18 | 3,100 | 3,230 | 3,100 | 3,140 | -20 | -0.6% | 96,300 |
2020/02/17 | 3,095 | 3,340 | 3,095 | 3,160 | +25 | +0.8% | 198,400 |
2020/02/14 | 3,165 | 3,240 | 2,986 | 3,135 | -100 | -3.1% | 333,800 |
2020/02/13 | 3,230 | 3,235 | 3,155 | 3,235 | +500 | +18.3% | 227,700 |
2020/02/12 | 2,654 | 2,736 | 2,565 | 2,735 | +110 | +4.2% | 136,300 |
2020/02/10 | 2,656 | 2,712 | 2,592 | 2,625 | +28 | +1.1% | 105,500 |
2020/02/07 | 2,655 | 2,663 | 2,557 | 2,597 | -55 | -2.1% | 97,700 |
2020/02/06 | 2,705 | 2,714 | 2,652 | 2,652 | +4 | +0.2% | 77,400 |
2020/02/05 | 2,756 | 2,760 | 2,617 | 2,648 | -8 | -0.3% | 167,600 |
2020/02/04 | 2,550 | 2,663 | 2,545 | 2,656 | +130 | +5.1% | 88,500 |
2020/02/03 | 2,540 | 2,550 | 2,450 | 2,526 | -58 | -2.2% | 79,200 |
2020/01/31 | 2,599 | 2,668 | 2,541 | 2,584 | +4 | +0.2% | 125,600 |
2020/01/30 | 2,500 | 2,620 | 2,433 | 2,580 | +147 | +6% | 214,900 |
2020/01/29 | 2,520 | 2,531 | 2,409 | 2,433 | -33 | -1.3% | 87,500 |
2020/01/28 | 2,369 | 2,508 | 2,345 | 2,466 | +47 | +1.9% | 75,300 |
2020/01/27 | 2,432 | 2,470 | 2,402 | 2,419 | -90 | -3.6% | 83,800 |
2020/01/24 | 2,630 | 2,630 | 2,441 | 2,509 | -35 | -1.4% | 150,100 |
2020/01/23 | 2,650 | 2,834 | 2,471 | 2,544 | -8 | -0.3% | 745,900 |
2020/01/22 | 2,563 | 2,650 | 2,468 | 2,552 | +21 | +0.8% | 147,500 |
2020/01/21 | 2,328 | 2,547 | 2,321 | 2,531 | +242 | +10.6% | 152,100 |
2020/01/20 | 2,326 | 2,452 | 2,278 | 2,289 | +34 | +1.5% | 136,300 |
2020/01/17 | 2,250 | 2,278 | 2,205 | 2,255 | +52 | +2.4% | 85,200 |
2020/01/16 | 2,240 | 2,240 | 2,173 | 2,203 | +41 | +1.9% | 29,400 |
2020/01/15 | 2,121 | 2,163 | 2,102 | 2,162 | +23 | +1.1% | 20,400 |
2020/01/14 | 2,125 | 2,143 | 2,094 | 2,139 | +10 | +0.5% | 26,100 |
2020/01/10 | 2,157 | 2,176 | 2,114 | 2,129 | -28 | -1.3% | 25,100 |
2020/01/09 | 2,219 | 2,219 | 2,137 | 2,157 | +16 | +0.7% | 30,300 |
2020/01/08 | 2,225 | 2,225 | 2,096 | 2,141 | -116 | -5.1% | 54,900 |
2020/01/07 | 2,200 | 2,261 | 2,197 | 2,257 | +92 | +4.2% | 34,900 |
2020/01/06 | 2,230 | 2,258 | 2,156 | 2,165 | -116 | -5.1% | 56,300 |
1151~
1200
件表示中 / 1543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 | 182,700円 | +18.4% | +20.8% | 2.63% | 12.94倍 | 3.70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 |
豆蔵デジ | 120,300円 | +10.1% | +12.6% | 4.95% | 14.13倍 | 7.44倍 |
|
旧豆蔵HDから派生した独立系SI。大企業コンサルに実績。自動車やロボットの上流開発強い |
デジハHD | 80,100円 | +8.3% | +20.0% | 2.62% | 11.16倍 | 2.03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 |
VRAIN | 185,600円 | +49.9% | +55.8% | 0.00% | 35.14倍 | 16.71倍 |
|
製造現場に設置するAI外観検査システムを開発・販売、製造業向けDXコンサルも手がける |
ABEJA | 201,800円 | +17.9% | -23.1% | 0.00% | 93.47倍 | 4.80倍 |
|
AIに基づく独自プラットフォームでDX化支援。実証実験せず早期運用可能な点に特長 |
市場注目の銘柄
チャート関連のコラム