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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 76 | 77 | 76 | 77 | +2 | +2.7% | 50,800 |
| 2020/05/20 | 75 | 76 | 74 | 75 | -1 | -1.3% | 216,700 |
| 2020/05/19 | 77 | 77 | 75 | 76 | ±0 | ±0% | 98,900 |
| 2020/05/18 | 76 | 77 | 75 | 76 | -2 | -2.6% | 207,200 |
| 2020/05/15 | 77 | 79 | 76 | 78 | +2 | +2.6% | 173,900 |
| 2020/05/14 | 78 | 83 | 76 | 76 | -2 | -2.6% | 443,600 |
| 2020/05/13 | 76 | 80 | 75 | 78 | +2 | +2.6% | 208,500 |
| 2020/05/12 | 76 | 76 | 75 | 76 | +1 | +1.3% | 79,100 |
| 2020/05/11 | 74 | 76 | 73 | 75 | +1 | +1.4% | 257,500 |
| 2020/05/08 | 75 | 75 | 73 | 74 | ±0 | ±0% | 170,400 |
| 2020/05/07 | 75 | 76 | 74 | 74 | ±0 | ±0% | 157,700 |
| 2020/05/01 | 75 | 76 | 74 | 74 | -1 | -1.3% | 162,500 |
| 2020/04/30 | 76 | 76 | 75 | 75 | +1 | +1.4% | 171,400 |
| 2020/04/28 | 76 | 77 | 74 | 74 | -2 | -2.6% | 374,600 |
| 2020/04/27 | 73 | 76 | 73 | 76 | +3 | +4.1% | 188,000 |
| 2020/04/24 | 72 | 73 | 71 | 73 | +1 | +1.4% | 111,000 |
| 2020/04/23 | 70 | 72 | 70 | 72 | +2 | +2.9% | 107,200 |
| 2020/04/22 | 71 | 71 | 69 | 70 | -1 | -1.4% | 111,800 |
| 2020/04/21 | 74 | 74 | 71 | 71 | -4 | -5.3% | 246,400 |
| 2020/04/20 | 75 | 75 | 74 | 75 | +1 | +1.4% | 118,800 |
| 2020/04/17 | 73 | 75 | 72 | 74 | +2 | +2.8% | 285,400 |
| 2020/04/16 | 71 | 73 | 70 | 72 | ±0 | ±0% | 216,700 |
| 2020/04/15 | 71 | 73 | 70 | 72 | +1 | +1.4% | 260,700 |
| 2020/04/14 | 69 | 71 | 68 | 71 | +2 | +2.9% | 282,600 |
| 2020/04/13 | 69 | 70 | 68 | 69 | ±0 | ±0% | 105,800 |
| 2020/04/10 | 68 | 69 | 67 | 69 | +1 | +1.5% | 188,400 |
| 2020/04/09 | 68 | 69 | 66 | 68 | ±0 | ±0% | 226,000 |
| 2020/04/08 | 68 | 68 | 65 | 68 | +1 | +1.5% | 275,200 |
| 2020/04/07 | 65 | 68 | 64 | 67 | +4 | +6.3% | 602,500 |
| 2020/04/06 | 62 | 64 | 61 | 63 | ±0 | ±0% | 309,900 |
| 2020/04/03 | 62 | 63 | 60 | 63 | ±0 | ±0% | 379,200 |
| 2020/04/02 | 63 | 64 | 61 | 63 | +1 | +1.6% | 193,000 |
| 2020/04/01 | 65 | 67 | 62 | 62 | -4 | -6.1% | 295,300 |
| 2020/03/31 | 66 | 67 | 65 | 66 | +1 | +1.5% | 157,700 |
| 2020/03/30 | 67 | 68 | 64 | 65 | -3 | -4.4% | 376,300 |
| 2020/03/27 | 67 | 69 | 66 | 68 | +3 | +4.6% | 287,700 |
| 2020/03/26 | 69 | 69 | 64 | 65 | -4 | -5.8% | 459,100 |
| 2020/03/25 | 66 | 70 | 65 | 69 | +5 | +7.8% | 579,100 |
| 2020/03/24 | 63 | 67 | 63 | 64 | +2 | +3.2% | 517,800 |
| 2020/03/23 | 62 | 63 | 60 | 62 | +1 | +1.6% | 441,100 |
| 2020/03/19 | 65 | 65 | 61 | 61 | -3 | -4.7% | 259,100 |
| 2020/03/18 | 65 | 67 | 64 | 64 | ±0 | ±0% | 592,200 |
| 2020/03/17 | 60 | 66 | 60 | 64 | +2 | +3.2% | 847,000 |
| 2020/03/16 | 62 | 66 | 60 | 62 | +2 | +3.3% | 566,800 |
| 2020/03/13 | 60 | 62 | 58 | 60 | -3 | -4.8% | 1,168,200 |
| 2020/03/12 | 65 | 69 | 62 | 63 | -4 | -6% | 1,318,900 |
| 2020/03/11 | 70 | 70 | 67 | 67 | -1 | -1.5% | 308,100 |
| 2020/03/10 | 64 | 69 | 60 | 68 | -1 | -1.4% | 1,145,800 |
| 2020/03/09 | 74 | 74 | 67 | 69 | -6 | -8% | 498,500 |
| 2020/03/06 | 77 | 78 | 75 | 75 | -4 | -5.1% | 452,800 |
1101～
1150
件表示中 / 6834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 | 5,800円 | -11.5% | -18.5% | 0.00% | 75.33倍 | 0.87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 |
| ＳＥ Ｈ＆Ｉ | 29,600円 | -0.3% | -17.8% | 1.18% | 8.19倍 | 0.60倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ノムラシステム | 11,600円 | +8.7% | -30.5% | 2.80% | 24.32倍 | 1.80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 |
| ザッパラス | 38,400円 | -1.7% | 0.0% | 1.30% | 28.61倍 | 0.81倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０歳代女性が主顧客。占い事業に経営資源集中 |
| ｒａｋｕｍｏ | 88,100円 | +15.8% | +18.2% | 0.00% | 20.38倍 | 3.44倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム
