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 |
|---|---|---|---|---|---|---|---|
| 2018/10/15 | 1,617.5 | 1,675 | 1,580 | 1,637.5 | +20 | +1.2% | 68,200 |
| 2018/10/12 | 1,575 | 1,645 | 1,575 | 1,617.5 | +42.5 | +2.7% | 52,000 |
| 2018/10/11 | 1,477.5 | 1,600 | 1,450 | 1,575 | -57.5 | -3.5% | 111,800 |
| 2018/10/10 | 1,660 | 1,660 | 1,545 | 1,632.5 | -17.5 | -1.1% | 80,600 |
| 2018/10/09 | 1,585 | 1,655 | 1,550 | 1,650 | +45 | +2.8% | 68,000 |
| 2018/10/05 | 1,582.5 | 1,610 | 1,530 | 1,605 | -22.5 | -1.4% | 118,600 |
| 2018/10/04 | 1,682.5 | 1,692.5 | 1,590 | 1,627.5 | -25 | -1.5% | 151,800 |
| 2018/10/03 | 1,577.5 | 1,652.5 | 1,527.5 | 1,652.5 | +80 | +5.1% | 189,000 |
| 2018/10/02 | 1,597.5 | 1,610 | 1,560 | 1,572.5 | -20 | -1.3% | 128,800 |
| 2018/10/01 | 1,468.5 | 1,625 | 1,427.5 | 1,592.5 | +132 | +9% | 280,400 |
| 2018/09/28 | 1,483.5 | 1,525 | 1,381 | 1,460.5 | -5 | -0.3% | 192,600 |
| 2018/09/27 | 1,494.5 | 1,595 | 1,465 | 1,465.5 | +4.5 | +0.3% | 283,800 |
| 2018/09/26 | 1,426.5 | 1,490 | 1,426.5 | 1,461 | +36 | +2.5% | 124,200 |
| 2018/09/25 | 1,396.5 | 1,431 | 1,369 | 1,425 | +24 | +1.7% | 91,600 |
| 2018/09/21 | 1,387.5 | 1,440 | 1,377 | 1,401 | +14 | +1% | 127,000 |
| 2018/09/20 | 1,335 | 1,420 | 1,320 | 1,387 | +69.5 | +5.3% | 111,800 |
| 2018/09/19 | 1,351 | 1,356 | 1,310.5 | 1,317.5 | -12.5 | -0.9% | 35,800 |
| 2018/09/18 | 1,282.5 | 1,338 | 1,282.5 | 1,330 | +67.5 | +5.3% | 66,200 |
| 2018/09/14 | 1,265 | 1,274.5 | 1,225 | 1,262.5 | +22.5 | +1.8% | 47,000 |
| 2018/09/13 | 1,265 | 1,281.5 | 1,240 | 1,240 | -20.5 | -1.6% | 36,200 |
| 2018/09/12 | 1,304.5 | 1,304.5 | 1,256 | 1,260.5 | -44 | -3.4% | 34,400 |
| 2018/09/11 | 1,305 | 1,318 | 1,295.5 | 1,304.5 | +12.5 | +1% | 23,600 |
| 2018/09/10 | 1,287 | 1,325 | 1,287 | 1,292 | +5 | +0.4% | 44,400 |
| 2018/09/07 | 1,307.5 | 1,307.5 | 1,252.5 | 1,287 | -24.5 | -1.9% | 38,000 |
| 2018/09/06 | 1,366 | 1,366 | 1,310 | 1,311.5 | -79.5 | -5.7% | 71,800 |
| 2018/09/05 | 1,417.5 | 1,434 | 1,388.5 | 1,391 | -18 | -1.3% | 117,400 |
| 2018/09/04 | 1,374 | 1,418 | 1,362.5 | 1,409 | +60 | +4.4% | 230,600 |
| 2018/09/03 | 1,338 | 1,373.5 | 1,318 | 1,349 | +36 | +2.7% | 93,800 |
| 2018/08/31 | 1,295 | 1,325 | 1,267 | 1,313 | +0.5 | ±0% | 67,800 |
| 2018/08/30 | 1,250 | 1,315 | 1,226.5 | 1,312.5 | +93.5 | +7.7% | 83,600 |
| 2018/08/29 | 1,251.5 | 1,264 | 1,189 | 1,219 | -33.5 | -2.7% | 93,800 |
| 2018/08/28 | 1,292.5 | 1,324.5 | 1,250.5 | 1,252.5 | -48 | -3.7% | 64,400 |
| 2018/08/27 | 1,326 | 1,344 | 1,296 | 1,300.5 | -40.5 | -3% | 54,200 |
| 2018/08/24 | 1,365.5 | 1,373.5 | 1,317.5 | 1,341 | -16.5 | -1.2% | 38,600 |
| 2018/08/23 | 1,354.5 | 1,375 | 1,280 | 1,357.5 | ±0 | ±0% | 81,600 |
| 2018/08/22 | 1,335 | 1,357.5 | 1,312.5 | 1,357.5 | +47.5 | +3.6% | 38,200 |
| 2018/08/21 | 1,367.5 | 1,367.5 | 1,303 | 1,310 | -54.5 | -4% | 55,600 |
| 2018/08/20 | 1,270.5 | 1,364.5 | 1,270 | 1,364.5 | +81 | +6.3% | 59,400 |
| 2018/08/17 | 1,266.5 | 1,286.5 | 1,237 | 1,283.5 | +10.5 | +0.8% | 44,400 |
| 2018/08/16 | 1,225 | 1,312.5 | 1,219 | 1,273 | +31.5 | +2.5% | 85,200 |
| 2018/08/15 | 1,325 | 1,342.5 | 1,215.5 | 1,241.5 | -105.5 | -7.8% | 195,600 |
| 2018/08/14 | 1,455 | 1,471.5 | 1,316.5 | 1,347 | -98.5 | -6.8% | 209,400 |
| 2018/08/13 | 1,400 | 1,445.5 | 1,388.5 | 1,445.5 | -8.5 | -0.6% | 123,000 |
| 2018/08/10 | 1,496 | 1,496.5 | 1,432.5 | 1,454 | -63.5 | -4.2% | 228,600 |
| 2018/08/09 | 1,650 | 1,652.5 | 1,497.5 | 1,517.5 | -112.5 | -6.9% | 321,200 |
| 2018/08/08 | 1,615 | 1,660 | 1,582.5 | 1,630 | +20 | +1.2% | 143,600 |
| 2018/08/07 | 1,652.5 | 1,685 | 1,580 | 1,610 | -62.5 | -3.7% | 262,600 |
| 2018/08/06 | 1,742.5 | 1,817.5 | 1,650 | 1,672.5 | -45 | -2.6% | 704,000 |
| 2018/08/03 | 1,745 | 1,897.5 | 1,675 | 1,717.5 | -97.5 | -5.4% | 1,707,400 |
| 2018/08/02 | 2,000 | 2,012.5 | 1,780 | 1,815 | - | - | 2,347,800 |
1501～
1550
件表示中 / 1550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 | 179,700円 | +18.4% | +20.8% | 2.67% | 12.72倍 | 3.63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 |
| ＣＣＴ | 109,600円 | +20.0% | +14.3% | 0.00% | 13.80倍 | 4.66倍 |
|
ＤＸ支援とＩＴ人材調達支援が２本柱。製造業、建設業向けが主力、機能拡張で他分野開拓へ |
| デジハＨＤ | 79,100円 | +8.3% | +20.0% | 2.65% | 11.02倍 | 2.01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 |
| ｇｕｍｉ | 37,200円 | -17.1% | - | 0.00% | 36.83倍 | 1.54倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| 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
