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 |
---|---|---|---|---|---|---|---|
2019/07/18 | 1,730 | 1,730 | 1,583 | 1,645 | -70 | -4.1% | 69,200 |
2019/07/17 | 1,640 | 1,732 | 1,637 | 1,715 | +68 | +4.1% | 53,800 |
2019/07/16 | 1,630 | 1,678 | 1,615 | 1,647 | +45 | +2.8% | 23,900 |
2019/07/12 | 1,672 | 1,679 | 1,591 | 1,602 | -37 | -2.3% | 17,200 |
2019/07/11 | 1,624 | 1,682 | 1,624 | 1,639 | +16 | +1% | 33,100 |
2019/07/10 | 1,551 | 1,645 | 1,551 | 1,623 | +39 | +2.5% | 22,100 |
2019/07/09 | 1,600 | 1,610 | 1,548 | 1,584 | -2 | -0.1% | 14,600 |
2019/07/08 | 1,590 | 1,614 | 1,531 | 1,586 | -22 | -1.4% | 41,800 |
2019/07/05 | 1,602 | 1,640 | 1,598 | 1,608 | -7 | -0.4% | 13,100 |
2019/07/04 | 1,636 | 1,658 | 1,604 | 1,615 | -45 | -2.7% | 14,100 |
2019/07/03 | 1,664 | 1,664 | 1,613 | 1,660 | -4 | -0.2% | 23,400 |
2019/07/02 | 1,666 | 1,673 | 1,608 | 1,664 | -2 | -0.1% | 24,000 |
2019/07/01 | 1,700 | 1,715 | 1,666 | 1,666 | +11 | +0.7% | 27,500 |
2019/06/28 | 1,650 | 1,670 | 1,602 | 1,655 | +23 | +1.4% | 45,400 |
2019/06/27 | 1,552 | 1,641 | 1,552 | 1,632 | +82 | +5.3% | 71,500 |
2019/06/26 | 1,494 | 1,563 | 1,494 | 1,550 | +59 | +4% | 37,200 |
2019/06/25 | 1,475 | 1,496 | 1,449 | 1,491 | +39 | +2.7% | 22,500 |
2019/06/24 | 1,434 | 1,464 | 1,425 | 1,452 | +6 | +0.4% | 9,400 |
2019/06/21 | 1,475 | 1,478 | 1,436 | 1,446 | -29 | -2% | 22,500 |
2019/06/20 | 1,446 | 1,481 | 1,420 | 1,475 | +33 | +2.3% | 17,400 |
2019/06/19 | 1,472 | 1,480 | 1,414 | 1,442 | +2 | +0.1% | 15,800 |
2019/06/18 | 1,507 | 1,530 | 1,417 | 1,440 | -23 | -1.6% | 43,100 |
2019/06/17 | 1,409 | 1,469 | 1,380 | 1,463 | +76 | +5.5% | 14,200 |
2019/06/14 | 1,413 | 1,413 | 1,340 | 1,387 | +4 | +0.3% | 15,100 |
2019/06/13 | 1,440 | 1,447 | 1,383 | 1,383 | -59 | -4.1% | 18,400 |
2019/06/12 | 1,451 | 1,451 | 1,412 | 1,442 | +6 | +0.4% | 24,900 |
2019/06/11 | 1,390 | 1,440 | 1,390 | 1,436 | +64 | +4.7% | 23,900 |
2019/06/10 | 1,343 | 1,378 | 1,330 | 1,372 | +47 | +3.5% | 15,000 |
2019/06/07 | 1,304 | 1,331 | 1,264 | 1,325 | +22 | +1.7% | 12,600 |
2019/06/06 | 1,316 | 1,357 | 1,299 | 1,303 | -2 | -0.2% | 22,000 |
2019/06/05 | 1,286 | 1,311 | 1,270 | 1,305 | +54 | +4.3% | 8,600 |
2019/06/04 | 1,287 | 1,287 | 1,225 | 1,251 | -13 | -1% | 30,600 |
2019/06/03 | 1,313 | 1,319 | 1,251 | 1,264 | -79 | -5.9% | 39,400 |
2019/05/31 | 1,330 | 1,379 | 1,300 | 1,343 | +2 | +0.1% | 18,700 |
2019/05/30 | 1,361 | 1,373 | 1,322 | 1,341 | -34 | -2.5% | 12,500 |
2019/05/29 | 1,380 | 1,387 | 1,329 | 1,375 | -5 | -0.4% | 30,100 |
2019/05/28 | 1,445 | 1,463 | 1,377 | 1,380 | -61 | -4.2% | 26,300 |
2019/05/27 | 1,394 | 1,451 | 1,390 | 1,441 | +68 | +5% | 14,400 |
2019/05/24 | 1,340 | 1,396 | 1,310 | 1,373 | -10 | -0.7% | 46,900 |
2019/05/23 | 1,451 | 1,459 | 1,357 | 1,383 | -68 | -4.7% | 36,700 |
2019/05/22 | 1,432 | 1,480 | 1,432 | 1,451 | +32 | +2.3% | 28,300 |
2019/05/21 | 1,411 | 1,449 | 1,390 | 1,419 | -13 | -0.9% | 44,100 |
2019/05/20 | 1,512 | 1,538 | 1,406 | 1,432 | -120 | -7.7% | 65,700 |
2019/05/17 | 1,556 | 1,619 | 1,511 | 1,552 | -29 | -1.8% | 45,400 |
2019/05/16 | 1,681 | 1,681 | 1,581 | 1,581 | -115 | -6.8% | 35,800 |
2019/05/15 | 1,650 | 1,699 | 1,640 | 1,696 | +81 | +5% | 37,900 |
2019/05/14 | 1,700 | 1,712 | 1,522 | 1,615 | -88 | -5.2% | 133,200 |
2019/05/13 | 1,709 | 1,786 | 1,670 | 1,703 | -12 | -0.7% | 75,100 |
2019/05/10 | 1,705 | 1,819 | 1,662 | 1,715 | -4 | -0.2% | 68,200 |
2019/05/09 | 1,782 | 1,825 | 1,680 | 1,719 | -58 | -3.3% | 71,900 |
1301~
1350
件表示中 / 1532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 | 177,700円 | +18.4% | +20.8% | 2.70% | 12.58倍 | 3.60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 |
クロスキャット | 109,900円 | +4.5% | +3.8% | 2.55% | 14.90倍 | 3.03倍 |
|
ソフトウェア開発軸の中堅SI。クレジット向けシステム強み。M&Aで製造系、西日本へ展開 |
MDV | 44,100円 | +2.8% | -77.1% | 1.47% | 93.63倍 | 4.31倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
アドソル | 198,600円 | +8.7% | +17.5% | 2.52% | 16.21倍 | 2.41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 |
オープンドア | 61,400円 | +5.4% | - | 0.00% | 190.68倍 | 3.97倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム