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 |
|---|---|---|---|---|---|---|---|
| 2024/07/19 | 2,044 | 2,063 | 2,002 | 2,002 | -42 | -2.1% | 16,700 |
| 2024/07/18 | 2,035 | 2,059 | 2,034 | 2,044 | -1 | ±0% | 11,800 |
| 2024/07/17 | 2,065 | 2,078 | 2,032 | 2,045 | -19 | -0.9% | 12,000 |
| 2024/07/16 | 2,019 | 2,079 | 2,019 | 2,064 | +45 | +2.2% | 31,800 |
| 2024/07/12 | 1,975 | 2,026 | 1,960 | 2,019 | +44 | +2.2% | 29,000 |
| 2024/07/11 | 1,980 | 1,985 | 1,952 | 1,975 | +11 | +0.6% | 12,000 |
| 2024/07/10 | 2,040 | 2,040 | 1,948 | 1,964 | -70 | -3.4% | 28,000 |
| 2024/07/09 | 2,060 | 2,072 | 2,034 | 2,034 | -21 | -1% | 25,800 |
| 2024/07/08 | 1,987 | 2,060 | 1,986 | 2,055 | +78 | +3.9% | 60,300 |
| 2024/07/05 | 1,960 | 1,997 | 1,960 | 1,977 | +18 | +0.9% | 34,500 |
| 2024/07/04 | 2,018 | 2,024 | 1,952 | 1,959 | -53 | -2.6% | 28,100 |
| 2024/07/03 | 1,935 | 2,028 | 1,930 | 2,012 | +76 | +3.9% | 68,000 |
| 2024/07/02 | 1,874 | 1,938 | 1,871 | 1,936 | +63 | +3.4% | 37,300 |
| 2024/07/01 | 1,918 | 1,918 | 1,860 | 1,873 | -23 | -1.2% | 29,700 |
| 2024/06/28 | 1,937 | 1,937 | 1,896 | 1,896 | -22 | -1.1% | 22,600 |
| 2024/06/27 | 1,885 | 1,918 | 1,879 | 1,918 | +30 | +1.6% | 27,700 |
| 2024/06/26 | 1,857 | 1,888 | 1,854 | 1,888 | +35 | +1.9% | 27,000 |
| 2024/06/25 | 1,838 | 1,860 | 1,834 | 1,853 | +34 | +1.9% | 35,800 |
| 2024/06/24 | 1,828 | 1,828 | 1,790 | 1,819 | ±0 | ±0% | 54,000 |
| 2024/06/21 | 1,773 | 1,839 | 1,768 | 1,819 | +46 | +2.6% | 50,600 |
| 2024/06/20 | 1,750 | 1,780 | 1,742 | 1,773 | +23 | +1.3% | 27,100 |
| 2024/06/19 | 1,734 | 1,762 | 1,719 | 1,750 | +16 | +0.9% | 24,600 |
| 2024/06/18 | 1,727 | 1,752 | 1,717 | 1,734 | +21 | +1.2% | 33,600 |
| 2024/06/17 | 1,704 | 1,720 | 1,655 | 1,713 | -20 | -1.2% | 76,600 |
| 2024/06/14 | 1,720 | 1,750 | 1,709 | 1,733 | -27 | -1.5% | 59,700 |
| 2024/06/13 | 1,807 | 1,814 | 1,752 | 1,760 | -49 | -2.7% | 58,600 |
| 2024/06/12 | 1,819 | 1,833 | 1,809 | 1,809 | -25 | -1.4% | 20,500 |
| 2024/06/11 | 1,864 | 1,866 | 1,833 | 1,834 | -30 | -1.6% | 22,000 |
| 2024/06/10 | 1,855 | 1,875 | 1,810 | 1,864 | +37 | +2% | 35,600 |
| 2024/06/07 | 1,790 | 1,827 | 1,788 | 1,827 | +36 | +2% | 16,000 |
| 2024/06/06 | 1,815 | 1,815 | 1,791 | 1,791 | -11 | -0.6% | 18,700 |
| 2024/06/05 | 1,820 | 1,829 | 1,802 | 1,802 | -9 | -0.5% | 18,700 |
| 2024/06/04 | 1,806 | 1,834 | 1,800 | 1,811 | +8 | +0.4% | 15,700 |
| 2024/06/03 | 1,836 | 1,844 | 1,795 | 1,803 | -40 | -2.2% | 53,800 |
| 2024/05/31 | 1,851 | 1,859 | 1,814 | 1,843 | -22 | -1.2% | 43,800 |
| 2024/05/30 | 1,867 | 1,867 | 1,820 | 1,865 | ±0 | ±0% | 27,700 |
| 2024/05/29 | 1,867 | 1,878 | 1,841 | 1,865 | +1 | +0.1% | 21,800 |
| 2024/05/28 | 1,880 | 1,887 | 1,862 | 1,864 | -14 | -0.7% | 11,400 |
| 2024/05/27 | 1,898 | 1,900 | 1,874 | 1,878 | -7 | -0.4% | 6,400 |
| 2024/05/24 | 1,852 | 1,900 | 1,843 | 1,885 | +3 | +0.2% | 25,000 |
| 2024/05/23 | 1,876 | 1,890 | 1,872 | 1,882 | +6 | +0.3% | 8,800 |
| 2024/05/22 | 1,900 | 1,900 | 1,870 | 1,876 | -39 | -2% | 20,700 |
| 2024/05/21 | 1,945 | 1,960 | 1,915 | 1,915 | -13 | -0.7% | 9,600 |
| 2024/05/20 | 1,913 | 1,953 | 1,913 | 1,928 | -7 | -0.4% | 10,800 |
| 2024/05/17 | 1,926 | 1,958 | 1,921 | 1,935 | +4 | +0.2% | 8,800 |
| 2024/05/16 | 1,966 | 1,966 | 1,931 | 1,931 | -27 | -1.4% | 13,700 |
| 2024/05/15 | 1,975 | 2,001 | 1,957 | 1,958 | -20 | -1% | 36,700 |
| 2024/05/14 | 1,962 | 2,008 | 1,931 | 1,978 | -34 | -1.7% | 37,400 |
| 2024/05/13 | 2,021 | 2,030 | 2,004 | 2,012 | -16 | -0.8% | 8,400 |
| 2024/05/10 | 2,020 | 2,050 | 1,981 | 2,028 | +5 | +0.2% | 46,300 |
101～
150
件表示中 / 1555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 | 178,800円 | +18.4% | +20.8% | 2.68% | 12.66倍 | 3.62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 |
| ＡＭＩ | 104,900円 | +16.7% | +5.4% | 2.10% | 14.23倍 | 1.43倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
| ファイバーＧＴ | 92,000円 | +13.9% | +8.6% | 2.93% | 11.30倍 | 3.22倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| サーバーワクス | 233,800円 | +21.4% | -52.3% | 0.00% | 72.45倍 | 1.58倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| サイバトラスト | 224,000円 | +11.4% | +16.0% | 0.78% | 21.24倍 | 2.89倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
