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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,907 | 2,013 | 1,842 | 1,852 | -54 | -2.8% | 96,900 |
| 2024/05/07 | 1,855 | 1,914 | 1,855 | 1,906 | +54 | +2.9% | 23,600 |
| 2024/05/02 | 1,860 | 1,860 | 1,839 | 1,852 | +4 | +0.2% | 14,400 |
| 2024/05/01 | 1,868 | 1,868 | 1,832 | 1,848 | -32 | -1.7% | 15,200 |
| 2024/04/30 | 1,900 | 1,900 | 1,868 | 1,880 | +13 | +0.7% | 13,900 |
| 2024/04/26 | 1,860 | 1,895 | 1,841 | 1,867 | +7 | +0.4% | 19,800 |
| 2024/04/25 | 1,905 | 1,916 | 1,858 | 1,860 | -42 | -2.2% | 25,500 |
| 2024/04/24 | 1,890 | 1,916 | 1,874 | 1,902 | +18 | +1% | 15,400 |
| 2024/04/23 | 1,888 | 1,900 | 1,851 | 1,884 | +19 | +1% | 11,400 |
| 2024/04/22 | 1,871 | 1,882 | 1,850 | 1,865 | +7 | +0.4% | 12,600 |
| 2024/04/19 | 1,919 | 1,919 | 1,809 | 1,858 | -66 | -3.4% | 28,200 |
| 2024/04/18 | 1,904 | 1,950 | 1,904 | 1,924 | +2 | +0.1% | 15,800 |
| 2024/04/17 | 1,930 | 1,949 | 1,885 | 1,922 | +12 | +0.6% | 19,400 |
| 2024/04/16 | 1,970 | 1,970 | 1,904 | 1,910 | -76 | -3.8% | 25,100 |
| 2024/04/15 | 1,970 | 2,005 | 1,962 | 1,986 | +10 | +0.5% | 7,400 |
| 2024/04/12 | 2,024 | 2,024 | 1,976 | 1,976 | -23 | -1.2% | 9,100 |
| 2024/04/11 | 1,972 | 2,012 | 1,972 | 1,999 | +4 | +0.2% | 15,200 |
| 2024/04/10 | 2,005 | 2,039 | 1,990 | 1,995 | -7 | -0.3% | 9,200 |
| 2024/04/09 | 1,992 | 2,018 | 1,981 | 2,002 | +7 | +0.4% | 5,500 |
| 2024/04/08 | 1,993 | 2,020 | 1,975 | 1,995 | +8 | +0.4% | 10,700 |
| 2024/04/05 | 2,032 | 2,032 | 1,963 | 1,987 | -52 | -2.6% | 16,800 |
| 2024/04/04 | 2,004 | 2,069 | 1,970 | 2,039 | +53 | +2.7% | 32,300 |
| 2024/04/03 | 1,976 | 2,010 | 1,966 | 1,986 | -13 | -0.7% | 15,000 |
| 2024/04/02 | 2,042 | 2,053 | 1,982 | 1,999 | -38 | -1.9% | 19,400 |
| 2024/04/01 | 2,112 | 2,118 | 2,037 | 2,037 | -67 | -3.2% | 11,200 |
| 2024/03/29 | 2,054 | 2,104 | 2,054 | 2,104 | +39 | +1.9% | 9,300 |
| 2024/03/28 | 2,092 | 2,118 | 2,060 | 2,065 | -27 | -1.3% | 10,800 |
| 2024/03/27 | 2,107 | 2,128 | 2,081 | 2,092 | -23 | -1.1% | 16,500 |
| 2024/03/26 | 2,146 | 2,167 | 2,100 | 2,115 | -52 | -2.4% | 17,800 |
| 2024/03/25 | 2,148 | 2,212 | 2,145 | 2,167 | +33 | +1.5% | 70,600 |
| 2024/03/22 | 2,076 | 2,137 | 2,076 | 2,134 | +73 | +3.5% | 30,300 |
| 2024/03/21 | 2,057 | 2,069 | 2,022 | 2,061 | +7 | +0.3% | 21,800 |
| 2024/03/19 | 2,020 | 2,054 | 2,000 | 2,054 | +35 | +1.7% | 15,400 |
| 2024/03/18 | 2,000 | 2,021 | 1,980 | 2,019 | +69 | +3.5% | 22,100 |
| 2024/03/15 | 1,982 | 1,982 | 1,931 | 1,950 | -13 | -0.7% | 16,400 |
| 2024/03/14 | 1,986 | 1,986 | 1,927 | 1,963 | -17 | -0.9% | 18,100 |
| 2024/03/13 | 2,043 | 2,043 | 1,958 | 1,980 | -35 | -1.7% | 17,300 |
| 2024/03/12 | 2,018 | 2,037 | 1,980 | 2,015 | -4 | -0.2% | 11,900 |
| 2024/03/11 | 2,072 | 2,093 | 1,983 | 2,019 | -96 | -4.5% | 48,700 |
| 2024/03/08 | 2,169 | 2,175 | 2,110 | 2,115 | -59 | -2.7% | 36,000 |
| 2024/03/07 | 2,114 | 2,184 | 2,080 | 2,174 | +104 | +5% | 52,900 |
| 2024/03/06 | 1,910 | 2,087 | 1,890 | 2,070 | +134 | +6.9% | 58,900 |
| 2024/03/05 | 1,912 | 1,943 | 1,885 | 1,936 | +21 | +1.1% | 15,600 |
| 2024/03/04 | 1,895 | 1,925 | 1,881 | 1,915 | +30 | +1.6% | 13,800 |
| 2024/03/01 | 1,930 | 1,941 | 1,885 | 1,885 | -42 | -2.2% | 26,100 |
| 2024/02/29 | 1,973 | 1,973 | 1,927 | 1,927 | -47 | -2.4% | 18,700 |
| 2024/02/28 | 1,965 | 2,000 | 1,951 | 1,974 | +4 | +0.2% | 14,300 |
| 2024/02/27 | 2,007 | 2,033 | 1,963 | 1,970 | -43 | -2.1% | 27,000 |
| 2024/02/26 | 1,930 | 2,038 | 1,930 | 2,013 | +86 | +4.5% | 45,600 |
| 2024/02/22 | 1,960 | 1,960 | 1,898 | 1,927 | -23 | -1.2% | 30,400 |
1～
50
件表示中 / 1404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 | 205,000円 | +13.1% | +19.8% | 1.76% | 18.19倍 | 4.59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 |
| クオンタムＳ | 48,300円 | +593.2% | - | 0.00% | 2100.00倍 | -139.19倍 |
|
祖業は携帯システム構築。まつげサロン、小型ＥＶ「ＦＯＭＭ」販売併営。ＡＩ関連育成傾注 |
| ＥＬＥＭＥＮＴＳ | 85,100円 | +5.7% | - | 0.00% | - | 22.29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 |
| ＡＧＳ | 108,700円 | +4.4% | +22.0% | 1.20% | 22.26倍 | 1.34倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| アルファポリス | 197,600円 | +7.7% | -5.2% | 0.00% | 13.42倍 | 1.74倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
