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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,386 | 1,396 | 1,356 | 1,364 | -22 | -1.6% | 17,900 |
| 2022/12/26 | 1,390 | 1,398 | 1,369 | 1,386 | -4 | -0.3% | 14,800 |
| 2022/12/23 | 1,400 | 1,400 | 1,351 | 1,390 | -6 | -0.4% | 26,700 |
| 2022/12/22 | 1,366 | 1,400 | 1,362 | 1,396 | +21 | +1.5% | 19,400 |
| 2022/12/21 | 1,338 | 1,385 | 1,316 | 1,375 | +32 | +2.4% | 41,600 |
| 2022/12/20 | 1,432 | 1,432 | 1,335 | 1,343 | -95 | -6.6% | 53,000 |
| 2022/12/19 | 1,442 | 1,460 | 1,433 | 1,438 | -12 | -0.8% | 15,800 |
| 2022/12/16 | 1,473 | 1,485 | 1,450 | 1,450 | -39 | -2.6% | 28,200 |
| 2022/12/15 | 1,511 | 1,511 | 1,481 | 1,489 | -18 | -1.2% | 11,300 |
| 2022/12/14 | 1,511 | 1,518 | 1,504 | 1,507 | -8 | -0.5% | 12,300 |
| 2022/12/13 | 1,492 | 1,526 | 1,490 | 1,515 | +44 | +3% | 32,500 |
| 2022/12/12 | 1,461 | 1,489 | 1,460 | 1,471 | ±0 | ±0% | 19,800 |
| 2022/12/09 | 1,452 | 1,479 | 1,452 | 1,471 | +2 | +0.1% | 11,000 |
| 2022/12/08 | 1,463 | 1,478 | 1,461 | 1,469 | -4 | -0.3% | 17,200 |
| 2022/12/07 | 1,441 | 1,483 | 1,440 | 1,473 | +18 | +1.2% | 19,500 |
| 2022/12/06 | 1,471 | 1,471 | 1,448 | 1,455 | -21 | -1.4% | 25,500 |
| 2022/12/05 | 1,461 | 1,482 | 1,459 | 1,476 | +6 | +0.4% | 15,600 |
| 2022/12/02 | 1,490 | 1,490 | 1,452 | 1,470 | -15 | -1% | 22,000 |
| 2022/12/01 | 1,492 | 1,510 | 1,479 | 1,485 | -7 | -0.5% | 32,000 |
| 2022/11/30 | 1,470 | 1,509 | 1,450 | 1,492 | +51 | +3.5% | 47,500 |
| 2022/11/29 | 1,474 | 1,474 | 1,417 | 1,441 | -42 | -2.8% | 35,300 |
| 2022/11/28 | 1,497 | 1,509 | 1,483 | 1,483 | -24 | -1.6% | 11,100 |
| 2022/11/25 | 1,519 | 1,521 | 1,498 | 1,507 | -8 | -0.5% | 18,800 |
| 2022/11/24 | 1,505 | 1,526 | 1,485 | 1,515 | +26 | +1.7% | 46,000 |
| 2022/11/22 | 1,537 | 1,537 | 1,480 | 1,489 | -61 | -3.9% | 70,600 |
| 2022/11/21 | 1,536 | 1,554 | 1,507 | 1,550 | -5 | -0.3% | 44,300 |
| 2022/11/18 | 1,500 | 1,568 | 1,500 | 1,555 | +67 | +4.5% | 40,800 |
| 2022/11/17 | 1,525 | 1,530 | 1,488 | 1,488 | -54 | -3.5% | 22,400 |
| 2022/11/16 | 1,468 | 1,543 | 1,453 | 1,542 | +78 | +5.3% | 60,700 |
| 2022/11/15 | 1,490 | 1,490 | 1,457 | 1,464 | -21 | -1.4% | 15,200 |
| 2022/11/14 | 1,467 | 1,496 | 1,455 | 1,485 | +2 | +0.1% | 22,300 |
| 2022/11/11 | 1,485 | 1,496 | 1,470 | 1,483 | +31 | +2.1% | 48,500 |
| 2022/11/10 | 1,405 | 1,453 | 1,400 | 1,452 | +17 | +1.2% | 45,900 |
| 2022/11/09 | 1,457 | 1,465 | 1,425 | 1,435 | -20 | -1.4% | 36,500 |
| 2022/11/08 | 1,424 | 1,460 | 1,424 | 1,455 | +31 | +2.2% | 17,100 |
| 2022/11/07 | 1,408 | 1,424 | 1,402 | 1,424 | +16 | +1.1% | 13,900 |
| 2022/11/04 | 1,411 | 1,438 | 1,408 | 1,408 | -18 | -1.3% | 20,400 |
| 2022/11/02 | 1,442 | 1,442 | 1,408 | 1,426 | -29 | -2% | 11,600 |
| 2022/11/01 | 1,433 | 1,462 | 1,431 | 1,455 | +15 | +1% | 9,500 |
| 2022/10/31 | 1,458 | 1,472 | 1,437 | 1,440 | -11 | -0.8% | 29,300 |
| 2022/10/28 | 1,322 | 1,451 | 1,322 | 1,451 | +99 | +7.3% | 114,900 |
| 2022/10/27 | 1,350 | 1,357 | 1,338 | 1,352 | -2 | -0.1% | 18,400 |
| 2022/10/26 | 1,338 | 1,373 | 1,338 | 1,354 | +7 | +0.5% | 14,400 |
| 2022/10/25 | 1,337 | 1,359 | 1,336 | 1,347 | -20 | -1.5% | 26,800 |
| 2022/10/24 | 1,315 | 1,370 | 1,313 | 1,367 | +62 | +4.8% | 22,700 |
| 2022/10/21 | 1,338 | 1,338 | 1,305 | 1,305 | -40 | -3% | 20,100 |
| 2022/10/20 | 1,358 | 1,358 | 1,340 | 1,345 | -3 | -0.2% | 10,100 |
| 2022/10/19 | 1,342 | 1,357 | 1,340 | 1,348 | +6 | +0.4% | 12,500 |
| 2022/10/18 | 1,354 | 1,381 | 1,341 | 1,342 | -13 | -1% | 20,200 |
| 2022/10/17 | 1,371 | 1,371 | 1,351 | 1,355 | -16 | -1.2% | 8,600 |
651～
700
件表示中 / 1722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 | 285,600円 | +18.8% | +20.3% | 2.10% | 17.03倍 | 4.92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 |
| ベルパーク | 250,100円 | +2.7% | +28.4% | 3.72% | 8.14倍 | 1.19倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| セレス | 248,500円 | +2.5% | +21.4% | 2.41% | 8.56倍 | 2.38倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| ｐｌｕｓｚｅｒｏ | 379,500円 | +35.5% | +119.1% | 0.00% | 77.18倍 | 22.07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 |
| コ ア | 196,600円 | +9.8% | +10.2% | 2.80% | 11.30倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
