システムサポートホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 1,139.5 | 1,150 | 1,088 | 1,114.5 | -25 | -2.2% | 34,800 |
| 2018/12/05 | 1,175.5 | 1,175.5 | 1,122 | 1,139.5 | -39 | -3.3% | 18,200 |
| 2018/12/04 | 1,201.5 | 1,201.5 | 1,167.5 | 1,178.5 | -9 | -0.8% | 22,600 |
| 2018/12/03 | 1,240.5 | 1,269.5 | 1,184.5 | 1,187.5 | -40 | -3.3% | 25,200 |
| 2018/11/30 | 1,304.5 | 1,315 | 1,180 | 1,227.5 | -74 | -5.7% | 34,000 |
| 2018/11/29 | 1,267.5 | 1,312.5 | 1,220 | 1,301.5 | +91.5 | +7.6% | 71,800 |
| 2018/11/28 | 1,121.5 | 1,214.5 | 1,121.5 | 1,210 | +92 | +8.2% | 61,200 |
| 2018/11/27 | 1,137 | 1,140 | 1,111.5 | 1,118 | -3.5 | -0.3% | 7,600 |
| 2018/11/26 | 1,134.5 | 1,148 | 1,113.5 | 1,121.5 | -13 | -1.1% | 8,400 |
| 2018/11/22 | 1,117 | 1,134.5 | 1,110 | 1,134.5 | +25.5 | +2.3% | 15,000 |
| 2018/11/21 | 1,107.5 | 1,138.5 | 1,080 | 1,109 | -6 | -0.5% | 22,800 |
| 2018/11/20 | 1,164 | 1,173.5 | 1,110 | 1,115 | -43 | -3.7% | 24,400 |
| 2018/11/19 | 1,200.5 | 1,205 | 1,145 | 1,158 | -42 | -3.5% | 23,400 |
| 2018/11/16 | 1,237 | 1,243 | 1,139 | 1,200 | -20.5 | -1.7% | 33,600 |
| 2018/11/15 | 1,212.5 | 1,242.5 | 1,201 | 1,220.5 | +19.5 | +1.6% | 11,800 |
| 2018/11/14 | 1,290.5 | 1,307.5 | 1,190 | 1,201 | -107.5 | -8.2% | 81,400 |
| 2018/11/13 | 1,272.5 | 1,318.5 | 1,262.5 | 1,308.5 | -234 | -15.2% | 109,400 |
| 2018/11/12 | 1,500 | 1,550 | 1,482.5 | 1,542.5 | +44.5 | +3% | 26,600 |
| 2018/11/09 | 1,475 | 1,517.5 | 1,475 | 1,498 | +6 | +0.4% | 14,400 |
| 2018/11/08 | 1,512.5 | 1,535 | 1,486.5 | 1,492 | +6 | +0.4% | 11,600 |
| 2018/11/07 | 1,490.5 | 1,505 | 1,450 | 1,486 | +20.5 | +1.4% | 24,800 |
| 2018/11/06 | 1,500 | 1,500 | 1,450.5 | 1,465.5 | -30.5 | -2% | 18,800 |
| 2018/11/05 | 1,520 | 1,530 | 1,495 | 1,496 | -26.5 | -1.7% | 22,200 |
| 2018/11/02 | 1,515 | 1,550 | 1,515 | 1,522.5 | -15 | -1% | 31,200 |
| 2018/11/01 | 1,507.5 | 1,562.5 | 1,497.5 | 1,537.5 | +20 | +1.3% | 34,000 |
| 2018/10/31 | 1,485.5 | 1,537.5 | 1,465.5 | 1,517.5 | +57 | +3.9% | 23,200 |
| 2018/10/30 | 1,376.5 | 1,482.5 | 1,376.5 | 1,460.5 | +10.5 | +0.7% | 35,400 |
| 2018/10/29 | 1,460.5 | 1,502.5 | 1,365 | 1,450 | -35.5 | -2.4% | 58,000 |
| 2018/10/26 | 1,665 | 1,670 | 1,470 | 1,485.5 | -169.5 | -10.2% | 79,800 |
| 2018/10/25 | 1,650 | 1,710 | 1,510 | 1,655 | -35 | -2.1% | 123,400 |
| 2018/10/24 | 1,745 | 1,750 | 1,600 | 1,690 | -37.5 | -2.2% | 90,400 |
| 2018/10/23 | 1,740 | 1,765 | 1,697.5 | 1,727.5 | -15 | -0.9% | 53,400 |
| 2018/10/22 | 1,722.5 | 1,742.5 | 1,702.5 | 1,742.5 | +55 | +3.3% | 51,800 |
| 2018/10/19 | 1,747.5 | 1,762.5 | 1,677.5 | 1,687.5 | -77.5 | -4.4% | 69,200 |
| 2018/10/18 | 1,757.5 | 1,770 | 1,695 | 1,765 | +5 | +0.3% | 113,400 |
| 2018/10/17 | 1,740 | 1,762.5 | 1,720 | 1,760 | +55 | +3.2% | 139,400 |
| 2018/10/16 | 1,660 | 1,710 | 1,660 | 1,705 | +67.5 | +4.1% | 115,400 |
| 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 |
1551～
1600
件表示中 / 1637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Ｈ」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Ｈ | 191,700円 | +20.8% | +25.9% | 2.56% | 13.61倍 | 3.71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 |
| ＥＬＥＭＥＮＴＳ | 84,100円 | +46.6% | - | 0.00% | - | 9.80倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| エイチームＨＤ | 102,000円 | +4.5% | +64.2% | 2.16% | 18.94倍 | 1.87倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| サイバトラスト | 240,000円 | +11.4% | +16.0% | 0.73% | 22.46倍 | 3.06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 |
| ラクーンＨＤ | 87,700円 | +5.0% | +161.7% | 2.51% | 21.65倍 | 3.64倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
