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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,820 | 1,880 | 1,820 | 1,873 | +93 | +5.2% | 82,600 |
| 2024/11/15 | 1,788 | 1,795 | 1,776 | 1,780 | +13 | +0.7% | 15,400 |
| 2024/11/14 | 1,770 | 1,798 | 1,755 | 1,767 | -3 | -0.2% | 21,700 |
| 2024/11/13 | 1,799 | 1,809 | 1,770 | 1,770 | -28 | -1.6% | 23,600 |
| 2024/11/12 | 1,790 | 1,810 | 1,782 | 1,798 | +12 | +0.7% | 35,100 |
| 2024/11/11 | 1,790 | 1,811 | 1,776 | 1,786 | -6 | -0.3% | 21,100 |
| 2024/11/08 | 1,774 | 1,825 | 1,774 | 1,792 | +37 | +2.1% | 38,700 |
| 2024/11/07 | 1,751 | 1,795 | 1,730 | 1,755 | +26 | +1.5% | 48,400 |
| 2024/11/06 | 1,814 | 1,837 | 1,706 | 1,729 | -85 | -4.7% | 134,600 |
| 2024/11/05 | 1,820 | 1,827 | 1,801 | 1,814 | +5 | +0.3% | 22,100 |
| 2024/11/01 | 1,811 | 1,818 | 1,800 | 1,809 | -28 | -1.5% | 34,700 |
| 2024/10/31 | 1,809 | 1,843 | 1,795 | 1,837 | +33 | +1.8% | 27,500 |
| 2024/10/30 | 1,822 | 1,826 | 1,804 | 1,804 | -14 | -0.8% | 40,800 |
| 2024/10/29 | 1,807 | 1,820 | 1,790 | 1,818 | +11 | +0.6% | 24,600 |
| 2024/10/28 | 1,760 | 1,810 | 1,760 | 1,807 | +28 | +1.6% | 36,300 |
| 2024/10/25 | 1,807 | 1,818 | 1,755 | 1,779 | -38 | -2.1% | 56,300 |
| 2024/10/24 | 1,795 | 1,826 | 1,792 | 1,817 | -7 | -0.4% | 30,900 |
| 2024/10/23 | 1,851 | 1,862 | 1,812 | 1,824 | -17 | -0.9% | 33,400 |
| 2024/10/22 | 1,896 | 1,896 | 1,840 | 1,841 | -56 | -3% | 58,000 |
| 2024/10/21 | 1,881 | 1,900 | 1,868 | 1,897 | -6 | -0.3% | 35,500 |
| 2024/10/18 | 1,885 | 1,905 | 1,883 | 1,903 | +13 | +0.7% | 29,500 |
| 2024/10/17 | 1,920 | 1,921 | 1,890 | 1,890 | -19 | -1% | 36,500 |
| 2024/10/16 | 1,915 | 1,935 | 1,900 | 1,909 | -33 | -1.7% | 53,100 |
| 2024/10/15 | 1,947 | 1,960 | 1,914 | 1,942 | -5 | -0.3% | 38,800 |
| 2024/10/11 | 1,921 | 1,947 | 1,906 | 1,947 | +26 | +1.4% | 35,200 |
| 2024/10/10 | 1,961 | 1,964 | 1,914 | 1,921 | -68 | -3.4% | 69,800 |
| 2024/10/09 | 2,028 | 2,030 | 1,981 | 1,989 | -48 | -2.4% | 43,900 |
| 2024/10/08 | 2,050 | 2,051 | 2,026 | 2,037 | -38 | -1.8% | 25,200 |
| 2024/10/07 | 2,091 | 2,100 | 2,059 | 2,075 | +30 | +1.5% | 35,800 |
| 2024/10/04 | 2,011 | 2,073 | 2,001 | 2,045 | +53 | +2.7% | 45,300 |
| 2024/10/03 | 2,000 | 2,002 | 1,969 | 1,992 | +52 | +2.7% | 42,500 |
| 2024/10/02 | 1,996 | 1,996 | 1,936 | 1,940 | -56 | -2.8% | 43,500 |
| 2024/10/01 | 1,960 | 1,998 | 1,960 | 1,996 | +41 | +2.1% | 24,200 |
| 2024/09/30 | 1,986 | 2,001 | 1,943 | 1,955 | -81 | -4% | 34,600 |
| 2024/09/27 | 2,080 | 2,080 | 2,016 | 2,036 | +6 | +0.3% | 37,200 |
| 2024/09/26 | 1,961 | 2,030 | 1,960 | 2,030 | +67 | +3.4% | 42,700 |
| 2024/09/25 | 2,013 | 2,013 | 1,955 | 1,963 | -10 | -0.5% | 25,800 |
| 2024/09/24 | 1,996 | 2,018 | 1,962 | 1,973 | +1 | +0.1% | 38,200 |
| 2024/09/20 | 2,002 | 2,012 | 1,943 | 1,972 | -40 | -2% | 58,700 |
| 2024/09/19 | 1,999 | 2,037 | 1,987 | 2,012 | +25 | +1.3% | 54,400 |
| 2024/09/18 | 2,010 | 2,028 | 1,964 | 1,987 | -44 | -2.2% | 39,500 |
| 2024/09/17 | 1,985 | 2,035 | 1,985 | 2,031 | +13 | +0.6% | 54,300 |
| 2024/09/13 | 2,068 | 2,089 | 2,014 | 2,018 | -93 | -4.4% | 68,100 |
| 2024/09/12 | 2,115 | 2,182 | 2,078 | 2,111 | +53 | +2.6% | 83,500 |
| 2024/09/11 | 2,074 | 2,111 | 2,029 | 2,058 | -8 | -0.4% | 80,600 |
| 2024/09/10 | 2,031 | 2,074 | 2,006 | 2,066 | +33 | +1.6% | 53,000 |
| 2024/09/09 | 1,944 | 2,045 | 1,888 | 2,033 | +54 | +2.7% | 107,600 |
| 2024/09/06 | 1,914 | 1,985 | 1,897 | 1,979 | +113 | +6.1% | 64,900 |
| 2024/09/05 | 1,861 | 1,934 | 1,846 | 1,866 | -71 | -3.7% | 69,000 |
| 2024/09/04 | 1,870 | 2,060 | 1,867 | 1,937 | +43 | +2.3% | 204,500 |
151～
200
件表示中 / 1686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 | 263,300円 | +20.8% | +25.9% | 1.86% | 18.70倍 | 5.09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 |
| ダイナミクマ | 119,000円 | -6.2% | - | 0.00% | - | 3.25倍 |
|
高精度３次元地図データ大手。政府主導、国内自動車メーカー出資で発足。世界２６カ国に展開 |
| 豆蔵デジ | 171,300円 | - | - | 3.56% | 19.00倍 | 8.25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 |
| 電算シスＨＤ | 260,200円 | +10.2% | +39.3% | 3.07% | 10.98倍 | 1.27倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| コ ア | 191,000円 | +9.8% | +10.2% | 2.88% | 10.98倍 | 1.51倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
市場注目の銘柄
チャート関連のコラム
