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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,765 | 1,777 | 1,757 | 1,757 | -8 | -0.5% | 20,100 |
| 2025/01/09 | 1,770 | 1,775 | 1,762 | 1,765 | -11 | -0.6% | 18,800 |
| 2025/01/08 | 1,817 | 1,817 | 1,776 | 1,776 | -41 | -2.3% | 19,500 |
| 2025/01/07 | 1,794 | 1,821 | 1,788 | 1,817 | +43 | +2.4% | 35,100 |
| 2025/01/06 | 1,758 | 1,799 | 1,758 | 1,774 | +13 | +0.7% | 29,700 |
| 2024/12/30 | 1,764 | 1,771 | 1,755 | 1,761 | -9 | -0.5% | 20,200 |
| 2024/12/27 | 1,755 | 1,772 | 1,751 | 1,770 | +11 | +0.6% | 21,700 |
| 2024/12/26 | 1,745 | 1,759 | 1,744 | 1,759 | +6 | +0.3% | 35,600 |
| 2024/12/25 | 1,760 | 1,767 | 1,741 | 1,753 | -1 | -0.1% | 20,800 |
| 2024/12/24 | 1,780 | 1,782 | 1,744 | 1,754 | -20 | -1.1% | 35,000 |
| 2024/12/23 | 1,784 | 1,791 | 1,770 | 1,774 | +3 | +0.2% | 24,100 |
| 2024/12/20 | 1,787 | 1,794 | 1,769 | 1,771 | +16 | +0.9% | 21,100 |
| 2024/12/19 | 1,740 | 1,764 | 1,729 | 1,755 | +2 | +0.1% | 25,700 |
| 2024/12/18 | 1,760 | 1,768 | 1,749 | 1,753 | -14 | -0.8% | 17,200 |
| 2024/12/17 | 1,763 | 1,778 | 1,746 | 1,767 | -1 | -0.1% | 33,400 |
| 2024/12/16 | 1,794 | 1,795 | 1,768 | 1,768 | -20 | -1.1% | 33,500 |
| 2024/12/13 | 1,803 | 1,813 | 1,787 | 1,788 | -39 | -2.1% | 44,300 |
| 2024/12/12 | 1,844 | 1,847 | 1,827 | 1,827 | -4 | -0.2% | 14,100 |
| 2024/12/11 | 1,841 | 1,857 | 1,821 | 1,831 | -10 | -0.5% | 26,300 |
| 2024/12/10 | 1,823 | 1,847 | 1,821 | 1,841 | +14 | +0.8% | 19,100 |
| 2024/12/09 | 1,804 | 1,846 | 1,804 | 1,827 | +30 | +1.7% | 18,900 |
| 2024/12/06 | 1,806 | 1,812 | 1,794 | 1,797 | -8 | -0.4% | 21,600 |
| 2024/12/05 | 1,803 | 1,815 | 1,796 | 1,805 | +4 | +0.2% | 15,600 |
| 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 |
1～
50
件表示中 / 1571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 | 175,700円 | +18.4% | +20.8% | 2.73% | 12.61倍 | 3.60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 |
| エイチーム | 95,100円 | +4.5% | +64.2% | 2.31% | 31.53倍 | 1.72倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
| サイバトラスト | 227,900円 | +11.4% | +16.0% | 0.77% | 21.63倍 | 2.95倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| アドソル | 194,100円 | +8.7% | +17.5% | 2.58% | 15.84倍 | 2.36倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| ＦＦＲＩ | 219,700円 | +29.1% | +0.2% | 0.46% | 40.14倍 | 8.40倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
市場注目の銘柄
チャート関連のコラム
