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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,428 | 1,433 | 1,407 | 1,407 | -22 | -1.5% | 21,500 |
| 2022/08/24 | 1,393 | 1,439 | 1,383 | 1,429 | +50 | +3.6% | 22,600 |
| 2022/08/23 | 1,387 | 1,393 | 1,366 | 1,379 | -42 | -3% | 28,300 |
| 2022/08/22 | 1,410 | 1,426 | 1,385 | 1,421 | -4 | -0.3% | 24,200 |
| 2022/08/19 | 1,394 | 1,436 | 1,394 | 1,425 | +37 | +2.7% | 40,600 |
| 2022/08/18 | 1,382 | 1,393 | 1,365 | 1,388 | -3 | -0.2% | 20,100 |
| 2022/08/17 | 1,407 | 1,425 | 1,388 | 1,391 | -12 | -0.9% | 38,800 |
| 2022/08/16 | 1,378 | 1,405 | 1,363 | 1,403 | +40 | +2.9% | 41,700 |
| 2022/08/15 | 1,349 | 1,388 | 1,343 | 1,363 | +29 | +2.2% | 38,600 |
| 2022/08/12 | 1,398 | 1,400 | 1,318 | 1,334 | -46 | -3.3% | 85,200 |
| 2022/08/10 | 1,341 | 1,396 | 1,297 | 1,380 | +38 | +2.8% | 147,900 |
| 2022/08/09 | 1,326 | 1,342 | 1,306 | 1,342 | +46 | +3.5% | 19,100 |
| 2022/08/08 | 1,328 | 1,328 | 1,275 | 1,296 | -32 | -2.4% | 20,600 |
| 2022/08/05 | 1,296 | 1,328 | 1,295 | 1,328 | +40 | +3.1% | 24,800 |
| 2022/08/04 | 1,280 | 1,304 | 1,274 | 1,288 | +8 | +0.6% | 19,400 |
| 2022/08/03 | 1,284 | 1,286 | 1,262 | 1,280 | -12 | -0.9% | 20,900 |
| 2022/08/02 | 1,285 | 1,308 | 1,279 | 1,292 | -6 | -0.5% | 21,800 |
| 2022/08/01 | 1,300 | 1,325 | 1,290 | 1,298 | -4 | -0.3% | 32,400 |
| 2022/07/29 | 1,350 | 1,357 | 1,301 | 1,302 | -48 | -3.6% | 31,300 |
| 2022/07/28 | 1,375 | 1,376 | 1,294 | 1,350 | -29 | -2.1% | 64,700 |
| 2022/07/27 | 1,366 | 1,382 | 1,365 | 1,379 | +5 | +0.4% | 15,600 |
| 2022/07/26 | 1,392 | 1,392 | 1,359 | 1,374 | -20 | -1.4% | 23,800 |
| 2022/07/25 | 1,395 | 1,412 | 1,382 | 1,394 | +11 | +0.8% | 29,600 |
| 2022/07/22 | 1,350 | 1,400 | 1,350 | 1,383 | +34 | +2.5% | 56,100 |
| 2022/07/21 | 1,322 | 1,349 | 1,322 | 1,349 | +23 | +1.7% | 16,300 |
| 2022/07/20 | 1,340 | 1,340 | 1,313 | 1,326 | +2 | +0.2% | 37,300 |
| 2022/07/19 | 1,308 | 1,326 | 1,282 | 1,324 | +46 | +3.6% | 38,600 |
| 2022/07/15 | 1,285 | 1,285 | 1,263 | 1,278 | -7 | -0.5% | 22,900 |
| 2022/07/14 | 1,258 | 1,287 | 1,254 | 1,285 | +27 | +2.1% | 17,900 |
| 2022/07/13 | 1,230 | 1,258 | 1,220 | 1,258 | +15 | +1.2% | 9,300 |
| 2022/07/12 | 1,263 | 1,272 | 1,221 | 1,243 | -23 | -1.8% | 18,000 |
| 2022/07/11 | 1,252 | 1,287 | 1,252 | 1,266 | +14 | +1.1% | 17,100 |
| 2022/07/08 | 1,285 | 1,308 | 1,247 | 1,252 | -10 | -0.8% | 54,800 |
| 2022/07/07 | 1,190 | 1,262 | 1,182 | 1,262 | +84 | +7.1% | 78,500 |
| 2022/07/06 | 1,167 | 1,183 | 1,150 | 1,178 | -12 | -1% | 19,700 |
| 2022/07/05 | 1,130 | 1,196 | 1,130 | 1,190 | +66 | +5.9% | 26,400 |
| 2022/07/04 | 1,141 | 1,148 | 1,114 | 1,124 | -18 | -1.6% | 13,300 |
| 2022/07/01 | 1,165 | 1,165 | 1,136 | 1,142 | -23 | -2% | 23,500 |
| 2022/06/30 | 1,210 | 1,210 | 1,162 | 1,165 | -67 | -5.4% | 27,900 |
| 2022/06/29 | 1,155 | 1,232 | 1,144 | 1,232 | +65 | +5.6% | 48,300 |
| 2022/06/28 | 1,172 | 1,179 | 1,155 | 1,167 | -16 | -1.4% | 18,500 |
| 2022/06/27 | 1,194 | 1,194 | 1,170 | 1,183 | +6 | +0.5% | 12,200 |
| 2022/06/24 | 1,200 | 1,213 | 1,168 | 1,177 | -11 | -0.9% | 38,300 |
| 2022/06/23 | 1,141 | 1,188 | 1,141 | 1,188 | +37 | +3.2% | 36,900 |
| 2022/06/22 | 1,121 | 1,153 | 1,116 | 1,151 | +31 | +2.8% | 22,800 |
| 2022/06/21 | 1,104 | 1,130 | 1,095 | 1,120 | +10 | +0.9% | 24,600 |
| 2022/06/20 | 1,128 | 1,128 | 1,091 | 1,110 | -21 | -1.9% | 24,700 |
| 2022/06/17 | 1,117 | 1,136 | 1,112 | 1,131 | -15 | -1.3% | 26,700 |
| 2022/06/16 | 1,161 | 1,173 | 1,141 | 1,146 | -12 | -1% | 29,800 |
| 2022/06/15 | 1,151 | 1,181 | 1,149 | 1,158 | -9 | -0.8% | 22,600 |
701～
750
件表示中 / 1689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 | 256,900円 | +20.8% | +25.9% | 1.91% | 18.24倍 | 4.97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 |
| ＥＬＥＭＥＮＴＳ | 109,900円 | +46.6% | - | 0.00% | - | 12.88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 |
| 網 屋 | 311,000円 | +20.6% | +9.2% | 0.00% | 60.61倍 | 12.08倍 |
|
データセキュリティ「ＡＬｏｇ」が高収益、ネットワーク構築サービスも強力。ＳａａＳへシフト |
| ＡＣＣＥＳＳ | 66,400円 | +28.7% | - | 0.00% | - | 2.49倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＶＲＡＩＮ | 261,200円 | +50.0% | +49.6% | 0.00% | 44.76倍 | 18.57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 |
市場注目の銘柄
チャート関連のコラム
