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 |
|---|---|---|---|---|---|---|---|
| 2010/03/19 | 38 | 38 | 37 | 37 | -1 | -2.6% | 32,300 |
| 2010/03/18 | 38 | 39 | 37 | 38 | ±0 | ±0% | 76,100 |
| 2010/03/17 | 39 | 39 | 38 | 38 | -1 | -2.6% | 72,500 |
| 2010/03/16 | 39 | 39 | 37 | 39 | ±0 | ±0% | 24,400 |
| 2010/03/15 | 38 | 39 | 38 | 39 | ±0 | ±0% | 9,400 |
| 2010/03/12 | 38 | 39 | 37 | 39 | +1 | +2.6% | 38,000 |
| 2010/03/11 | 38 | 39 | 37 | 38 | ±0 | ±0% | 114,000 |
| 2010/03/10 | 37 | 38 | 36 | 38 | +1 | +2.7% | 66,300 |
| 2010/03/09 | 37 | 38 | 37 | 37 | ±0 | ±0% | 15,400 |
| 2010/03/08 | 37 | 38 | 37 | 37 | ±0 | ±0% | 31,700 |
| 2010/03/05 | 37 | 38 | 37 | 37 | ±0 | ±0% | 14,800 |
| 2010/03/04 | 37 | 38 | 36 | 37 | -1 | -2.6% | 12,300 |
| 2010/03/03 | 36 | 38 | 36 | 38 | +1 | +2.7% | 16,000 |
| 2010/03/02 | 36 | 37 | 36 | 37 | ±0 | ±0% | 44,800 |
| 2010/03/01 | 37 | 37 | 36 | 37 | ±0 | ±0% | 91,900 |
| 2010/02/26 | 37 | 38 | 36 | 37 | -1 | -2.6% | 30,300 |
| 2010/02/25 | 37 | 38 | 37 | 38 | ±0 | ±0% | 18,800 |
| 2010/02/24 | 37 | 38 | 37 | 38 | +1 | +2.7% | 30,000 |
| 2010/02/23 | 38 | 39 | 37 | 37 | -1 | -2.6% | 46,800 |
| 2010/02/22 | 38 | 38 | 37 | 38 | ±0 | ±0% | 28,400 |
| 2010/02/19 | 37 | 38 | 36 | 38 | +1 | +2.7% | 83,000 |
| 2010/02/18 | 37 | 38 | 37 | 37 | ±0 | ±0% | 38,000 |
| 2010/02/17 | 37 | 37 | 37 | 37 | -1 | -2.6% | 7,400 |
| 2010/02/16 | 38 | 38 | 37 | 38 | ±0 | ±0% | 12,200 |
| 2010/02/15 | 38 | 38 | 37 | 38 | -1 | -2.6% | 5,500 |
| 2010/02/12 | 37 | 39 | 37 | 39 | +1 | +2.6% | 38,500 |
| 2010/02/10 | 38 | 38 | 36 | 38 | ±0 | ±0% | 50,700 |
| 2010/02/09 | 38 | 38 | 36 | 38 | -1 | -2.6% | 110,400 |
| 2010/02/08 | 38 | 39 | 37 | 39 | +1 | +2.6% | 43,500 |
| 2010/02/05 | 38 | 39 | 37 | 38 | -1 | -2.6% | 39,100 |
| 2010/02/04 | 38 | 39 | 37 | 39 | +1 | +2.6% | 143,900 |
| 2010/02/03 | 39 | 39 | 38 | 38 | ±0 | ±0% | 40,800 |
| 2010/02/02 | 39 | 39 | 38 | 38 | ±0 | ±0% | 58,400 |
| 2010/02/01 | 41 | 41 | 38 | 38 | -4 | -9.5% | 161,100 |
| 2010/01/29 | 41 | 43 | 39 | 42 | +1 | +2.4% | 236,200 |
| 2010/01/28 | 39 | 41 | 39 | 41 | +3 | +7.9% | 193,200 |
| 2010/01/27 | 38 | 40 | 38 | 38 | ±0 | ±0% | 21,500 |
| 2010/01/26 | 39 | 39 | 38 | 38 | -1 | -2.6% | 22,700 |
| 2010/01/25 | 39 | 40 | 39 | 39 | ±0 | ±0% | 47,500 |
| 2010/01/22 | 40 | 40 | 39 | 39 | ±0 | ±0% | 78,900 |
| 2010/01/21 | 40 | 40 | 39 | 39 | -1 | -2.5% | 8,300 |
| 2010/01/20 | 40 | 40 | 39 | 40 | ±0 | ±0% | 93,000 |
| 2010/01/19 | 40 | 40 | 39 | 40 | ±0 | ±0% | 103,100 |
| 2010/01/18 | 39 | 40 | 38 | 40 | +1 | +2.6% | 37,700 |
| 2010/01/15 | 39 | 39 | 38 | 39 | ±0 | ±0% | 39,200 |
| 2010/01/14 | 39 | 39 | 38 | 39 | ±0 | ±0% | 53,700 |
| 2010/01/13 | 40 | 40 | 39 | 39 | ±0 | ±0% | 77,100 |
| 2010/01/12 | 40 | 40 | 39 | 39 | -1 | -2.5% | 231,500 |
| 2010/01/08 | 40 | 41 | 39 | 40 | -1 | -2.4% | 71,800 |
| 2010/01/07 | 40 | 41 | 40 | 41 | ±0 | ±0% | 74,300 |
3751～
3800
件表示中 / 6997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 | 7,200円 | -27.7% | - | 0.00% | - | 1.45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 |
| ＡＩストーム | 24,200円 | +12.5% | +46.6% | 0.00% | 51.93倍 | 5.32倍 |
|
ＥＲＰコンサル。教育事業撤退の一方、ＥＶ充電機の販売模索し再建中。大株主は香港投資会社 |
| ノムラシステム | 13,500円 | +6.0% | -19.0% | 2.41% | 21.50倍 | 1.88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 |
| アエリア | 28,500円 | +17.5% | - | 0.00% | 19.79倍 | 0.71倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ｒａｋｕｍｏ | 104,200円 | +11.7% | +5.6% | 0.86% | 23.41倍 | 3.73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
