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 |
---|---|---|---|---|---|---|---|
2023/03/30 | 1,702 | 1,760 | 1,692 | 1,750 | -2 | -0.1% | 43,400 |
2023/03/29 | 1,697 | 1,752 | 1,697 | 1,752 | +69 | +4.1% | 35,800 |
2023/03/28 | 1,760 | 1,761 | 1,678 | 1,683 | -87 | -4.9% | 29,000 |
2023/03/27 | 1,765 | 1,782 | 1,740 | 1,770 | -11 | -0.6% | 31,500 |
2023/03/24 | 1,795 | 1,795 | 1,717 | 1,781 | +11 | +0.6% | 41,500 |
2023/03/23 | 1,762 | 1,771 | 1,745 | 1,770 | +8 | +0.5% | 10,600 |
2023/03/22 | 1,725 | 1,765 | 1,725 | 1,762 | +37 | +2.1% | 17,300 |
2023/03/20 | 1,797 | 1,808 | 1,715 | 1,725 | -67 | -3.7% | 28,500 |
2023/03/17 | 1,764 | 1,796 | 1,763 | 1,792 | +51 | +2.9% | 26,900 |
2023/03/16 | 1,724 | 1,755 | 1,712 | 1,741 | -18 | -1% | 26,000 |
2023/03/15 | 1,740 | 1,768 | 1,739 | 1,759 | +19 | +1.1% | 19,400 |
2023/03/14 | 1,718 | 1,750 | 1,701 | 1,740 | -10 | -0.6% | 43,300 |
2023/03/13 | 1,733 | 1,751 | 1,716 | 1,750 | -23 | -1.3% | 60,800 |
2023/03/10 | 1,757 | 1,781 | 1,739 | 1,773 | -9 | -0.5% | 31,700 |
2023/03/09 | 1,778 | 1,796 | 1,773 | 1,782 | +4 | +0.2% | 11,300 |
2023/03/08 | 1,765 | 1,780 | 1,756 | 1,778 | +3 | +0.2% | 16,300 |
2023/03/07 | 1,796 | 1,796 | 1,768 | 1,775 | -31 | -1.7% | 33,000 |
2023/03/06 | 1,799 | 1,816 | 1,777 | 1,806 | +16 | +0.9% | 32,100 |
2023/03/03 | 1,750 | 1,791 | 1,750 | 1,790 | +27 | +1.5% | 35,300 |
2023/03/02 | 1,757 | 1,770 | 1,701 | 1,763 | +7 | +0.4% | 38,200 |
2023/03/01 | 1,710 | 1,769 | 1,700 | 1,756 | +51 | +3% | 32,600 |
2023/02/28 | 1,731 | 1,750 | 1,702 | 1,705 | -26 | -1.5% | 14,100 |
2023/02/27 | 1,712 | 1,733 | 1,706 | 1,731 | +21 | +1.2% | 12,700 |
2023/02/24 | 1,725 | 1,725 | 1,657 | 1,710 | -28 | -1.6% | 37,800 |
2023/02/22 | 1,727 | 1,743 | 1,713 | 1,738 | -13 | -0.7% | 14,700 |
2023/02/21 | 1,750 | 1,772 | 1,741 | 1,751 | ±0 | ±0% | 22,200 |
2023/02/20 | 1,756 | 1,775 | 1,728 | 1,751 | +19 | +1.1% | 34,900 |
2023/02/17 | 1,733 | 1,759 | 1,728 | 1,732 | -12 | -0.7% | 42,300 |
2023/02/16 | 1,643 | 1,754 | 1,643 | 1,744 | +101 | +6.1% | 91,000 |
2023/02/15 | 1,614 | 1,650 | 1,585 | 1,643 | +40 | +2.5% | 31,500 |
2023/02/14 | 1,680 | 1,693 | 1,591 | 1,603 | -77 | -4.6% | 55,500 |
2023/02/13 | 1,705 | 1,755 | 1,675 | 1,680 | +4 | +0.2% | 71,300 |
2023/02/10 | 1,619 | 1,708 | 1,619 | 1,676 | +66 | +4.1% | 85,300 |
2023/02/09 | 1,600 | 1,665 | 1,583 | 1,610 | +30 | +1.9% | 106,100 |
2023/02/08 | 1,601 | 1,620 | 1,577 | 1,580 | -19 | -1.2% | 15,200 |
2023/02/07 | 1,588 | 1,609 | 1,587 | 1,599 | +8 | +0.5% | 14,300 |
2023/02/06 | 1,611 | 1,616 | 1,581 | 1,591 | ±0 | ±0% | 15,600 |
2023/02/03 | 1,569 | 1,596 | 1,560 | 1,591 | +23 | +1.5% | 14,100 |
2023/02/02 | 1,594 | 1,606 | 1,568 | 1,568 | -38 | -2.4% | 17,900 |
2023/02/01 | 1,618 | 1,633 | 1,588 | 1,606 | -12 | -0.7% | 23,500 |
2023/01/31 | 1,581 | 1,624 | 1,578 | 1,618 | +41 | +2.6% | 58,700 |
2023/01/30 | 1,548 | 1,582 | 1,548 | 1,577 | +25 | +1.6% | 105,100 |
2023/01/27 | 1,544 | 1,559 | 1,540 | 1,552 | +19 | +1.2% | 31,900 |
2023/01/26 | 1,532 | 1,546 | 1,520 | 1,533 | -7 | -0.5% | 18,100 |
2023/01/25 | 1,526 | 1,543 | 1,510 | 1,540 | +33 | +2.2% | 33,500 |
2023/01/24 | 1,534 | 1,534 | 1,495 | 1,507 | -13 | -0.9% | 30,300 |
2023/01/23 | 1,450 | 1,534 | 1,450 | 1,520 | +79 | +5.5% | 57,500 |
2023/01/20 | 1,440 | 1,449 | 1,429 | 1,441 | +8 | +0.6% | 13,200 |
2023/01/19 | 1,435 | 1,438 | 1,411 | 1,433 | +6 | +0.4% | 27,600 |
2023/01/18 | 1,435 | 1,435 | 1,402 | 1,427 | -8 | -0.6% | 12,000 |
401~
450
件表示中 / 1534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 | 176,700円 | +18.4% | +20.8% | 2.72% | 12.51倍 | 3.57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 |
サーバーワクス | 236,400円 | +21.4% | -52.3% | 0.00% | 73.08倍 | 1.59倍 |
|
アマゾンのクラウド「AWS」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
クロスキャット | 108,800円 | +4.5% | +3.8% | 2.57% | 14.76倍 | 3.00倍 |
|
ソフトウェア開発軸の中堅SI。クレジット向けシステム強み。M&Aで製造系、西日本へ展開 |
ヘッドウォータ | 967,000円 | +26.5% | +133.7% | 0.00% | 117.67倍 | 17.01倍 |
|
AIを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。DX支援も |
日本情報 | 127,000円 | +12.7% | +35.4% | 0.39% | 28.30倍 | 5.10倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のSaaS型 |
市場注目の銘柄
チャート関連のコラム