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 |
|---|---|---|---|---|---|---|---|
| 2024/12/04 | 1,823 | 1,823 | 1,796 | 1,801 | -20 | -1.1% | 27,300 |
| 2024/12/03 | 1,813 | 1,838 | 1,813 | 1,821 | +11 | +0.6% | 23,100 |
| 2024/12/02 | 1,816 | 1,826 | 1,798 | 1,810 | -4 | -0.2% | 36,300 |
| 2024/11/29 | 1,820 | 1,826 | 1,794 | 1,814 | -23 | -1.3% | 50,800 |
| 2024/11/28 | 1,828 | 1,850 | 1,828 | 1,837 | +10 | +0.5% | 11,200 |
| 2024/11/27 | 1,869 | 1,869 | 1,821 | 1,827 | -29 | -1.6% | 30,300 |
| 2024/11/26 | 1,860 | 1,866 | 1,845 | 1,856 | -9 | -0.5% | 18,700 |
| 2024/11/25 | 1,915 | 1,916 | 1,865 | 1,865 | -35 | -1.8% | 37,200 |
| 2024/11/22 | 1,890 | 1,911 | 1,884 | 1,900 | +35 | +1.9% | 31,400 |
| 2024/11/21 | 1,860 | 1,875 | 1,860 | 1,865 | +5 | +0.3% | 14,300 |
| 2024/11/20 | 1,867 | 1,882 | 1,858 | 1,860 | -2 | -0.1% | 26,600 |
| 2024/11/19 | 1,900 | 1,921 | 1,861 | 1,862 | -11 | -0.6% | 52,700 |
| 2024/11/18 | 1,820 | 1,880 | 1,820 | 1,873 | +93 | +5.2% | 82,600 |
| 2024/11/15 | 1,788 | 1,795 | 1,776 | 1,780 | +13 | +0.7% | 15,400 |
| 2024/11/14 | 1,770 | 1,798 | 1,755 | 1,767 | -3 | -0.2% | 21,700 |
| 2024/11/13 | 1,799 | 1,809 | 1,770 | 1,770 | -28 | -1.6% | 23,600 |
| 2024/11/12 | 1,790 | 1,810 | 1,782 | 1,798 | +12 | +0.7% | 35,100 |
| 2024/11/11 | 1,790 | 1,811 | 1,776 | 1,786 | -6 | -0.3% | 21,100 |
| 2024/11/08 | 1,774 | 1,825 | 1,774 | 1,792 | +37 | +2.1% | 38,700 |
| 2024/11/07 | 1,751 | 1,795 | 1,730 | 1,755 | +26 | +1.5% | 48,400 |
| 2024/11/06 | 1,814 | 1,837 | 1,706 | 1,729 | -85 | -4.7% | 134,600 |
| 2024/11/05 | 1,820 | 1,827 | 1,801 | 1,814 | +5 | +0.3% | 22,100 |
| 2024/11/01 | 1,811 | 1,818 | 1,800 | 1,809 | -28 | -1.5% | 34,700 |
| 2024/10/31 | 1,809 | 1,843 | 1,795 | 1,837 | +33 | +1.8% | 27,500 |
| 2024/10/30 | 1,822 | 1,826 | 1,804 | 1,804 | -14 | -0.8% | 40,800 |
| 2024/10/29 | 1,807 | 1,820 | 1,790 | 1,818 | +11 | +0.6% | 24,600 |
| 2024/10/28 | 1,760 | 1,810 | 1,760 | 1,807 | +28 | +1.6% | 36,300 |
| 2024/10/25 | 1,807 | 1,818 | 1,755 | 1,779 | -38 | -2.1% | 56,300 |
| 2024/10/24 | 1,795 | 1,826 | 1,792 | 1,817 | -7 | -0.4% | 30,900 |
| 2024/10/23 | 1,851 | 1,862 | 1,812 | 1,824 | -17 | -0.9% | 33,400 |
| 2024/10/22 | 1,896 | 1,896 | 1,840 | 1,841 | -56 | -3% | 58,000 |
| 2024/10/21 | 1,881 | 1,900 | 1,868 | 1,897 | -6 | -0.3% | 35,500 |
| 2024/10/18 | 1,885 | 1,905 | 1,883 | 1,903 | +13 | +0.7% | 29,500 |
| 2024/10/17 | 1,920 | 1,921 | 1,890 | 1,890 | -19 | -1% | 36,500 |
| 2024/10/16 | 1,915 | 1,935 | 1,900 | 1,909 | -33 | -1.7% | 53,100 |
| 2024/10/15 | 1,947 | 1,960 | 1,914 | 1,942 | -5 | -0.3% | 38,800 |
| 2024/10/11 | 1,921 | 1,947 | 1,906 | 1,947 | +26 | +1.4% | 35,200 |
| 2024/10/10 | 1,961 | 1,964 | 1,914 | 1,921 | -68 | -3.4% | 69,800 |
| 2024/10/09 | 2,028 | 2,030 | 1,981 | 1,989 | -48 | -2.4% | 43,900 |
| 2024/10/08 | 2,050 | 2,051 | 2,026 | 2,037 | -38 | -1.8% | 25,200 |
| 2024/10/07 | 2,091 | 2,100 | 2,059 | 2,075 | +30 | +1.5% | 35,800 |
| 2024/10/04 | 2,011 | 2,073 | 2,001 | 2,045 | +53 | +2.7% | 45,300 |
| 2024/10/03 | 2,000 | 2,002 | 1,969 | 1,992 | +52 | +2.7% | 42,500 |
| 2024/10/02 | 1,996 | 1,996 | 1,936 | 1,940 | -56 | -2.8% | 43,500 |
| 2024/10/01 | 1,960 | 1,998 | 1,960 | 1,996 | +41 | +2.1% | 24,200 |
| 2024/09/30 | 1,986 | 2,001 | 1,943 | 1,955 | -81 | -4% | 34,600 |
| 2024/09/27 | 2,080 | 2,080 | 2,016 | 2,036 | +6 | +0.3% | 37,200 |
| 2024/09/26 | 1,961 | 2,030 | 1,960 | 2,030 | +67 | +3.4% | 42,700 |
| 2024/09/25 | 2,013 | 2,013 | 1,955 | 1,963 | -10 | -0.5% | 25,800 |
| 2024/09/24 | 1,996 | 2,018 | 1,962 | 1,973 | +1 | +0.1% | 38,200 |
1～
50
件表示中 / 1548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 | 180,100円 | +18.4% | +20.8% | 2.67% | 12.75倍 | 3.64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 |
| デジハＨＤ | 79,800円 | +8.3% | +20.0% | 2.63% | 11.12倍 | 2.02倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ファイバーＧＴ | 92,000円 | +13.9% | +8.6% | 2.93% | 11.30倍 | 3.22倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| ｇｕｍｉ | 37,000円 | -17.1% | - | 0.00% | 36.63倍 | 1.53倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| サーバーワクス | 230,500円 | +21.4% | -52.3% | 0.00% | 71.43倍 | 1.56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 |
市場注目の銘柄
チャート関連のコラム
