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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,998 | 2,040 | 1,993 | 2,012 | -8 | -0.4% | 43,300 |
| 2024/01/25 | 1,928 | 2,029 | 1,915 | 2,020 | +105 | +5.5% | 53,900 |
| 2024/01/24 | 1,881 | 1,929 | 1,875 | 1,915 | +40 | +2.1% | 20,700 |
| 2024/01/23 | 1,938 | 1,938 | 1,875 | 1,875 | -29 | -1.5% | 15,100 |
| 2024/01/22 | 1,907 | 1,925 | 1,895 | 1,904 | +37 | +2% | 24,000 |
| 2024/01/19 | 1,836 | 1,867 | 1,836 | 1,867 | +16 | +0.9% | 6,000 |
| 2024/01/18 | 1,830 | 1,861 | 1,830 | 1,851 | +21 | +1.1% | 7,000 |
| 2024/01/17 | 1,873 | 1,879 | 1,830 | 1,830 | -21 | -1.1% | 14,200 |
| 2024/01/16 | 1,908 | 1,913 | 1,851 | 1,851 | -51 | -2.7% | 15,000 |
| 2024/01/15 | 1,879 | 1,916 | 1,878 | 1,902 | +31 | +1.7% | 13,400 |
| 2024/01/12 | 1,859 | 1,878 | 1,839 | 1,871 | +6 | +0.3% | 16,800 |
| 2024/01/11 | 1,888 | 1,900 | 1,844 | 1,865 | -27 | -1.4% | 36,200 |
| 2024/01/10 | 1,905 | 1,915 | 1,891 | 1,892 | -13 | -0.7% | 18,900 |
| 2024/01/09 | 1,894 | 1,930 | 1,883 | 1,905 | +6 | +0.3% | 18,900 |
| 2024/01/05 | 1,925 | 1,942 | 1,897 | 1,899 | -27 | -1.4% | 15,800 |
| 2024/01/04 | 1,887 | 1,927 | 1,881 | 1,926 | -1 | -0.1% | 17,400 |
| 2023/12/29 | 1,875 | 1,931 | 1,857 | 1,927 | +62 | +3.3% | 21,500 |
| 2023/12/28 | 1,884 | 1,884 | 1,859 | 1,865 | -35 | -1.8% | 10,400 |
| 2023/12/27 | 1,885 | 1,906 | 1,870 | 1,900 | +8 | +0.4% | 26,300 |
| 2023/12/26 | 1,919 | 1,928 | 1,883 | 1,892 | -21 | -1.1% | 11,300 |
| 2023/12/25 | 1,950 | 1,950 | 1,899 | 1,913 | -13 | -0.7% | 18,700 |
| 2023/12/22 | 1,892 | 1,936 | 1,892 | 1,926 | +34 | +1.8% | 20,400 |
| 2023/12/21 | 1,876 | 1,905 | 1,871 | 1,892 | +15 | +0.8% | 23,900 |
| 2023/12/20 | 1,868 | 1,896 | 1,866 | 1,877 | +9 | +0.5% | 22,700 |
| 2023/12/19 | 1,805 | 1,868 | 1,800 | 1,868 | +73 | +4.1% | 27,100 |
| 2023/12/18 | 1,799 | 1,800 | 1,770 | 1,795 | +4 | +0.2% | 12,700 |
| 2023/12/15 | 1,768 | 1,806 | 1,768 | 1,791 | +28 | +1.6% | 17,000 |
| 2023/12/14 | 1,800 | 1,802 | 1,755 | 1,763 | -31 | -1.7% | 24,500 |
| 2023/12/13 | 1,787 | 1,812 | 1,787 | 1,794 | +11 | +0.6% | 11,900 |
| 2023/12/12 | 1,818 | 1,818 | 1,772 | 1,783 | -18 | -1% | 24,100 |
| 2023/12/11 | 1,839 | 1,839 | 1,799 | 1,801 | -9 | -0.5% | 23,100 |
| 2023/12/08 | 1,805 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 26,900 |
| 2023/12/07 | 1,835 | 1,835 | 1,804 | 1,810 | -36 | -2% | 22,700 |
| 2023/12/06 | 1,801 | 1,853 | 1,801 | 1,846 | +44 | +2.4% | 25,100 |
| 2023/12/05 | 1,856 | 1,856 | 1,800 | 1,802 | -65 | -3.5% | 26,500 |
| 2023/12/04 | 1,856 | 1,885 | 1,838 | 1,867 | +12 | +0.6% | 19,700 |
| 2023/12/01 | 1,884 | 1,884 | 1,852 | 1,855 | -30 | -1.6% | 26,700 |
| 2023/11/30 | 1,919 | 1,936 | 1,882 | 1,885 | -36 | -1.9% | 19,000 |
| 2023/11/29 | 1,920 | 1,940 | 1,900 | 1,921 | +3 | +0.2% | 16,000 |
| 2023/11/28 | 1,944 | 1,944 | 1,898 | 1,918 | -20 | -1% | 16,800 |
| 2023/11/27 | 1,973 | 1,994 | 1,925 | 1,938 | -34 | -1.7% | 18,700 |
| 2023/11/24 | 1,988 | 2,010 | 1,969 | 1,972 | +23 | +1.2% | 25,600 |
| 2023/11/22 | 1,916 | 1,963 | 1,916 | 1,949 | +22 | +1.1% | 17,200 |
| 2023/11/21 | 1,980 | 1,980 | 1,910 | 1,927 | -43 | -2.2% | 27,800 |
| 2023/11/20 | 1,955 | 1,979 | 1,950 | 1,970 | +15 | +0.8% | 17,000 |
| 2023/11/17 | 1,910 | 1,955 | 1,896 | 1,955 | +73 | +3.9% | 16,500 |
| 2023/11/16 | 1,926 | 1,935 | 1,881 | 1,882 | -54 | -2.8% | 13,400 |
| 2023/11/15 | 1,985 | 1,999 | 1,936 | 1,936 | -24 | -1.2% | 12,200 |
| 2023/11/14 | 2,008 | 2,008 | 1,947 | 1,960 | -31 | -1.6% | 15,200 |
| 2023/11/13 | 2,095 | 2,095 | 1,983 | 1,991 | -62 | -3% | 26,700 |
301～
350
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
