システムソフトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 71 | 73 | 70 | 73 | +2 | +2.8% | 1,222,300 |
| 2025/07/03 | 71 | 71 | 69 | 71 | ±0 | ±0% | 811,300 |
| 2025/07/02 | 69 | 71 | 67 | 71 | +2 | +2.9% | 1,022,500 |
| 2025/07/01 | 70 | 72 | 69 | 69 | -1 | -1.4% | 1,215,900 |
| 2025/06/30 | 70 | 73 | 69 | 70 | +1 | +1.4% | 1,456,400 |
| 2025/06/27 | 69 | 70 | 68 | 69 | +1 | +1.5% | 734,100 |
| 2025/06/26 | 68 | 70 | 68 | 68 | ±0 | ±0% | 766,400 |
| 2025/06/25 | 69 | 69 | 67 | 68 | -1 | -1.4% | 767,000 |
| 2025/06/24 | 69 | 70 | 68 | 69 | +2 | +3% | 799,900 |
| 2025/06/23 | 68 | 68 | 66 | 67 | -2 | -2.9% | 1,110,700 |
| 2025/06/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 586,500 |
| 2025/06/19 | 71 | 71 | 68 | 69 | -3 | -4.2% | 1,216,800 |
| 2025/06/18 | 71 | 72 | 70 | 72 | +2 | +2.9% | 484,500 |
| 2025/06/17 | 70 | 72 | 69 | 70 | ±0 | ±0% | 1,322,800 |
| 2025/06/16 | 70 | 71 | 68 | 70 | -1 | -1.4% | 1,393,200 |
| 2025/06/13 | 73 | 74 | 70 | 71 | -2 | -2.7% | 994,200 |
| 2025/06/12 | 72 | 74 | 71 | 73 | +1 | +1.4% | 1,322,600 |
| 2025/06/11 | 71 | 72 | 69 | 72 | +1 | +1.4% | 1,173,900 |
| 2025/06/10 | 70 | 72 | 69 | 71 | +1 | +1.4% | 896,200 |
| 2025/06/09 | 70 | 71 | 68 | 70 | +2 | +2.9% | 1,202,900 |
| 2025/06/06 | 70 | 70 | 68 | 68 | -1 | -1.4% | 618,700 |
| 2025/06/05 | 70 | 71 | 68 | 69 | -1 | -1.4% | 722,800 |
| 2025/06/04 | 70 | 73 | 70 | 70 | ±0 | ±0% | 950,300 |
| 2025/06/03 | 70 | 73 | 69 | 70 | +1 | +1.4% | 1,314,100 |
| 2025/06/02 | 69 | 71 | 69 | 69 | -1 | -1.4% | 449,800 |
| 2025/05/30 | 70 | 72 | 69 | 70 | -1 | -1.4% | 1,056,100 |
| 2025/05/29 | 66 | 71 | 65 | 71 | +6 | +9.2% | 2,103,900 |
| 2025/05/28 | 66 | 67 | 65 | 65 | -1 | -1.5% | 661,600 |
| 2025/05/27 | 65 | 66 | 64 | 66 | +2 | +3.1% | 764,300 |
| 2025/05/26 | 64 | 65 | 63 | 64 | +1 | +1.6% | 657,500 |
| 2025/05/23 | 65 | 65 | 63 | 63 | -1 | -1.6% | 306,900 |
| 2025/05/22 | 63 | 67 | 63 | 64 | +2 | +3.2% | 1,488,700 |
| 2025/05/21 | 63 | 65 | 62 | 62 | ±0 | ±0% | 1,322,200 |
| 2025/05/20 | 63 | 64 | 61 | 62 | -2 | -3.1% | 1,720,000 |
| 2025/05/19 | 66 | 66 | 63 | 64 | -2 | -3% | 1,256,600 |
| 2025/05/16 | 67 | 68 | 66 | 66 | -1 | -1.5% | 330,200 |
| 2025/05/15 | 65 | 69 | 65 | 67 | ±0 | ±0% | 1,364,900 |
| 2025/05/14 | 67 | 67 | 65 | 67 | ±0 | ±0% | 489,800 |
| 2025/05/13 | 68 | 68 | 67 | 67 | ±0 | ±0% | 321,100 |
| 2025/05/12 | 66 | 68 | 66 | 67 | -1 | -1.5% | 250,000 |
| 2025/05/09 | 67 | 68 | 66 | 68 | +2 | +3% | 484,200 |
| 2025/05/08 | 67 | 67 | 66 | 66 | -1 | -1.5% | 515,500 |
| 2025/05/07 | 67 | 67 | 66 | 67 | +1 | +1.5% | 355,400 |
| 2025/05/02 | 66 | 67 | 66 | 66 | -1 | -1.5% | 369,200 |
| 2025/05/01 | 68 | 68 | 66 | 67 | ±0 | ±0% | 380,100 |
| 2025/04/30 | 67 | 68 | 66 | 67 | ±0 | ±0% | 678,300 |
| 2025/04/28 | 69 | 69 | 67 | 67 | -2 | -2.9% | 1,208,600 |
| 2025/04/25 | 68 | 69 | 68 | 69 | ±0 | ±0% | 574,900 |
| 2025/04/24 | 68 | 69 | 67 | 69 | +1 | +1.5% | 698,700 |
| 2025/04/23 | 70 | 70 | 67 | 68 | -1 | -1.4% | 953,500 |
1～
50
件表示中 / 6989件
類似銘柄と比較する
現在ご覧いただいている「システムソフト」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 |
|---|---|---|---|---|---|---|---|---|
| システムソフト | 7,300円 | -27.7% | - | 0.00% | - | 1.47倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| ＤＭＰ | 200,200円 | +5.6% | -90.8% | 0.00% | 314.78倍 | 1.74倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| サインド | 103,000円 | +15.2% | +33.0% | 0.00% | 37.95倍 | 1.88倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| ノムラシステム | 13,100円 | +6.0% | -19.0% | 2.48% | 20.86倍 | 1.83倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
| ＤＬＥ | 14,000円 | +25.8% | - | 0.00% | 17.31倍 | 3.35倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
市場注目の銘柄
チャート関連のコラム
