システムサポートホールディングスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/06/30 | 2,749 | 2,750 | 2,694 | 2,699 | -1 | ±0% | 52,100 |
2025/06/27 | 2,610 | 2,700 | 2,600 | 2,700 | +91 | +3.5% | 71,100 |
2025/06/26 | 2,597 | 2,630 | 2,585 | 2,609 | +62 | +2.4% | 66,000 |
2025/06/25 | 2,461 | 2,550 | 2,461 | 2,547 | +84 | +3.4% | 40,500 |
2025/06/24 | 2,469 | 2,499 | 2,458 | 2,463 | +23 | +0.9% | 22,400 |
2025/06/23 | 2,470 | 2,470 | 2,430 | 2,440 | -38 | -1.5% | 33,000 |
2025/06/20 | 2,545 | 2,555 | 2,478 | 2,478 | -87 | -3.4% | 44,400 |
2025/06/19 | 2,575 | 2,588 | 2,541 | 2,565 | +1 | ±0% | 17,400 |
2025/06/18 | 2,541 | 2,591 | 2,530 | 2,564 | +21 | +0.8% | 18,000 |
2025/06/17 | 2,586 | 2,604 | 2,522 | 2,543 | -8 | -0.3% | 29,300 |
2025/06/16 | 2,485 | 2,562 | 2,485 | 2,551 | +82 | +3.3% | 31,500 |
2025/06/13 | 2,532 | 2,544 | 2,469 | 2,469 | -63 | -2.5% | 23,800 |
2025/06/12 | 2,500 | 2,540 | 2,485 | 2,532 | +50 | +2% | 20,600 |
2025/06/11 | 2,463 | 2,501 | 2,458 | 2,482 | +25 | +1% | 17,100 |
2025/06/10 | 2,496 | 2,500 | 2,451 | 2,457 | -19 | -0.8% | 17,600 |
2025/06/09 | 2,484 | 2,513 | 2,454 | 2,476 | +10 | +0.4% | 19,700 |
2025/06/06 | 2,477 | 2,519 | 2,458 | 2,466 | -11 | -0.4% | 29,300 |
2025/06/05 | 2,458 | 2,500 | 2,458 | 2,477 | +19 | +0.8% | 28,700 |
2025/06/04 | 2,471 | 2,482 | 2,420 | 2,458 | -13 | -0.5% | 23,500 |
2025/06/03 | 2,509 | 2,532 | 2,468 | 2,471 | -38 | -1.5% | 28,000 |
2025/06/02 | 2,500 | 2,525 | 2,498 | 2,509 | -1 | ±0% | 16,900 |
2025/05/30 | 2,462 | 2,522 | 2,462 | 2,510 | +10 | +0.4% | 30,300 |
2025/05/29 | 2,499 | 2,522 | 2,485 | 2,500 | +11 | +0.4% | 31,600 |
2025/05/28 | 2,529 | 2,548 | 2,489 | 2,489 | -34 | -1.3% | 28,000 |
2025/05/27 | 2,500 | 2,543 | 2,474 | 2,523 | +62 | +2.5% | 69,200 |
2025/05/26 | 2,415 | 2,466 | 2,415 | 2,461 | +45 | +1.9% | 24,300 |
2025/05/23 | 2,392 | 2,456 | 2,392 | 2,416 | +25 | +1% | 52,200 |
2025/05/22 | 2,357 | 2,418 | 2,350 | 2,391 | +23 | +1% | 38,900 |
2025/05/21 | 2,406 | 2,420 | 2,352 | 2,368 | -37 | -1.5% | 47,900 |
2025/05/20 | 2,393 | 2,430 | 2,382 | 2,405 | +12 | +0.5% | 57,100 |
2025/05/19 | 2,403 | 2,429 | 2,370 | 2,393 | +2 | +0.1% | 73,000 |
2025/05/16 | 2,332 | 2,420 | 2,323 | 2,391 | +49 | +2.1% | 64,200 |
2025/05/15 | 2,308 | 2,379 | 2,308 | 2,342 | +6 | +0.3% | 54,900 |
2025/05/14 | 2,315 | 2,373 | 2,290 | 2,336 | +41 | +1.8% | 57,600 |
2025/05/13 | 2,336 | 2,340 | 2,262 | 2,295 | -22 | -0.9% | 59,500 |
2025/05/12 | 2,281 | 2,340 | 2,280 | 2,317 | +20 | +0.9% | 50,600 |
2025/05/09 | 2,294 | 2,309 | 2,261 | 2,297 | -21 | -0.9% | 81,300 |
2025/05/08 | 2,114 | 2,329 | 2,100 | 2,318 | +188 | +8.8% | 272,000 |
2025/05/07 | 2,105 | 2,134 | 2,000 | 2,130 | +69 | +3.3% | 353,700 |
2025/05/02 | 2,018 | 2,065 | 2,008 | 2,061 | +47 | +2.3% | 36,100 |
2025/05/01 | 2,023 | 2,048 | 2,002 | 2,014 | +8 | +0.4% | 40,900 |
2025/04/30 | 1,985 | 2,019 | 1,973 | 2,006 | +42 | +2.1% | 26,900 |
2025/04/28 | 1,980 | 1,996 | 1,964 | 1,964 | -7 | -0.4% | 16,600 |
2025/04/25 | 1,980 | 1,995 | 1,971 | 1,971 | -5 | -0.3% | 16,200 |
2025/04/24 | 1,980 | 1,993 | 1,963 | 1,976 | +4 | +0.2% | 16,100 |
2025/04/23 | 1,963 | 1,972 | 1,937 | 1,972 | +40 | +2.1% | 15,700 |
2025/04/22 | 1,945 | 1,955 | 1,929 | 1,932 | -9 | -0.5% | 12,600 |
2025/04/21 | 1,921 | 1,942 | 1,915 | 1,941 | +24 | +1.3% | 22,400 |
2025/04/18 | 1,895 | 1,919 | 1,887 | 1,917 | +36 | +1.9% | 32,800 |
2025/04/17 | 1,867 | 1,892 | 1,838 | 1,881 | -4 | -0.2% | 23,400 |
1~
50
件表示中 / 1685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H」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H | 269,900円 | +20.8% | +25.9% | 1.82% | 19.17倍 | 5.23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 |
コ ア | 191,400円 | +9.8% | +10.2% | 2.87% | 11.00倍 | 1.49倍 |
|
独立系SI。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
VRAIN | 280,100円 | +50.0% | +49.6% | 0.00% | 48.00倍 | 19.91倍 |
|
製造現場に設置するAI外観検査システムを開発・販売、製造業向けDXコンサルも手がける |
出前館 | 24,500円 | +5.1% | - | 0.00% | 24500.00倍 | 0.85倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。LINEヤフー傘下 |
pluszero | 353,500円 | +35.5% | +119.1% | 0.00% | 71.86倍 | 20.55倍 |
|
AI軸にソリューション提供、課題発見から運用まで一気通貫。自社技術AI新サービスに注力 |
市場注目の銘柄
チャート関連のコラム