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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,005 | 2,039 | 1,990 | 1,995 | -7 | -0.3% | 9,200 |
| 2024/04/09 | 1,992 | 2,018 | 1,981 | 2,002 | +7 | +0.4% | 5,500 |
| 2024/04/08 | 1,993 | 2,020 | 1,975 | 1,995 | +8 | +0.4% | 10,700 |
| 2024/04/05 | 2,032 | 2,032 | 1,963 | 1,987 | -52 | -2.6% | 16,800 |
| 2024/04/04 | 2,004 | 2,069 | 1,970 | 2,039 | +53 | +2.7% | 32,300 |
| 2024/04/03 | 1,976 | 2,010 | 1,966 | 1,986 | -13 | -0.7% | 15,000 |
| 2024/04/02 | 2,042 | 2,053 | 1,982 | 1,999 | -38 | -1.9% | 19,400 |
| 2024/04/01 | 2,112 | 2,118 | 2,037 | 2,037 | -67 | -3.2% | 11,200 |
| 2024/03/29 | 2,054 | 2,104 | 2,054 | 2,104 | +39 | +1.9% | 9,300 |
| 2024/03/28 | 2,092 | 2,118 | 2,060 | 2,065 | -27 | -1.3% | 10,800 |
| 2024/03/27 | 2,107 | 2,128 | 2,081 | 2,092 | -23 | -1.1% | 16,500 |
| 2024/03/26 | 2,146 | 2,167 | 2,100 | 2,115 | -52 | -2.4% | 17,800 |
| 2024/03/25 | 2,148 | 2,212 | 2,145 | 2,167 | +33 | +1.5% | 70,600 |
| 2024/03/22 | 2,076 | 2,137 | 2,076 | 2,134 | +73 | +3.5% | 30,300 |
| 2024/03/21 | 2,057 | 2,069 | 2,022 | 2,061 | +7 | +0.3% | 21,800 |
| 2024/03/19 | 2,020 | 2,054 | 2,000 | 2,054 | +35 | +1.7% | 15,400 |
| 2024/03/18 | 2,000 | 2,021 | 1,980 | 2,019 | +69 | +3.5% | 22,100 |
| 2024/03/15 | 1,982 | 1,982 | 1,931 | 1,950 | -13 | -0.7% | 16,400 |
| 2024/03/14 | 1,986 | 1,986 | 1,927 | 1,963 | -17 | -0.9% | 18,100 |
| 2024/03/13 | 2,043 | 2,043 | 1,958 | 1,980 | -35 | -1.7% | 17,300 |
| 2024/03/12 | 2,018 | 2,037 | 1,980 | 2,015 | -4 | -0.2% | 11,900 |
| 2024/03/11 | 2,072 | 2,093 | 1,983 | 2,019 | -96 | -4.5% | 48,700 |
| 2024/03/08 | 2,169 | 2,175 | 2,110 | 2,115 | -59 | -2.7% | 36,000 |
| 2024/03/07 | 2,114 | 2,184 | 2,080 | 2,174 | +104 | +5% | 52,900 |
| 2024/03/06 | 1,910 | 2,087 | 1,890 | 2,070 | +134 | +6.9% | 58,900 |
| 2024/03/05 | 1,912 | 1,943 | 1,885 | 1,936 | +21 | +1.1% | 15,600 |
| 2024/03/04 | 1,895 | 1,925 | 1,881 | 1,915 | +30 | +1.6% | 13,800 |
| 2024/03/01 | 1,930 | 1,941 | 1,885 | 1,885 | -42 | -2.2% | 26,100 |
| 2024/02/29 | 1,973 | 1,973 | 1,927 | 1,927 | -47 | -2.4% | 18,700 |
| 2024/02/28 | 1,965 | 2,000 | 1,951 | 1,974 | +4 | +0.2% | 14,300 |
| 2024/02/27 | 2,007 | 2,033 | 1,963 | 1,970 | -43 | -2.1% | 27,000 |
| 2024/02/26 | 1,930 | 2,038 | 1,930 | 2,013 | +86 | +4.5% | 45,600 |
| 2024/02/22 | 1,960 | 1,960 | 1,898 | 1,927 | -23 | -1.2% | 30,400 |
| 2024/02/21 | 1,940 | 1,954 | 1,906 | 1,950 | +16 | +0.8% | 25,200 |
| 2024/02/20 | 1,900 | 1,946 | 1,885 | 1,934 | +49 | +2.6% | 22,600 |
| 2024/02/19 | 1,862 | 1,896 | 1,852 | 1,885 | +23 | +1.2% | 11,500 |
| 2024/02/16 | 1,853 | 1,878 | 1,830 | 1,862 | +24 | +1.3% | 30,500 |
| 2024/02/15 | 1,895 | 1,895 | 1,821 | 1,838 | -39 | -2.1% | 25,700 |
| 2024/02/14 | 1,895 | 1,908 | 1,860 | 1,877 | -20 | -1.1% | 24,200 |
| 2024/02/13 | 1,934 | 1,969 | 1,888 | 1,897 | -37 | -1.9% | 35,700 |
| 2024/02/09 | 1,921 | 1,970 | 1,921 | 1,934 | +23 | +1.2% | 24,800 |
| 2024/02/08 | 1,870 | 1,960 | 1,853 | 1,911 | +8 | +0.4% | 52,700 |
| 2024/02/07 | 1,980 | 2,010 | 1,801 | 1,903 | -52 | -2.7% | 126,700 |
| 2024/02/06 | 1,979 | 1,979 | 1,951 | 1,955 | -24 | -1.2% | 10,900 |
| 2024/02/05 | 1,970 | 1,986 | 1,951 | 1,979 | +23 | +1.2% | 15,200 |
| 2024/02/02 | 1,944 | 1,973 | 1,934 | 1,956 | +12 | +0.6% | 17,000 |
| 2024/02/01 | 1,941 | 1,970 | 1,937 | 1,944 | -34 | -1.7% | 12,400 |
| 2024/01/31 | 1,994 | 2,000 | 1,955 | 1,978 | -25 | -1.2% | 18,100 |
| 2024/01/30 | 2,055 | 2,055 | 2,003 | 2,003 | +8 | +0.4% | 25,400 |
| 2024/01/29 | 2,014 | 2,050 | 1,989 | 1,995 | -17 | -0.8% | 31,700 |
251～
300
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
