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 |
---|---|---|---|---|---|---|---|
2018/10/25 | 1,650 | 1,710 | 1,510 | 1,655 | -35 | -2.1% | 123,400 |
2018/10/24 | 1,745 | 1,750 | 1,600 | 1,690 | -37.5 | -2.2% | 90,400 |
2018/10/23 | 1,740 | 1,765 | 1,697.5 | 1,727.5 | -15 | -0.9% | 53,400 |
2018/10/22 | 1,722.5 | 1,742.5 | 1,702.5 | 1,742.5 | +55 | +3.3% | 51,800 |
2018/10/19 | 1,747.5 | 1,762.5 | 1,677.5 | 1,687.5 | -77.5 | -4.4% | 69,200 |
2018/10/18 | 1,757.5 | 1,770 | 1,695 | 1,765 | +5 | +0.3% | 113,400 |
2018/10/17 | 1,740 | 1,762.5 | 1,720 | 1,760 | +55 | +3.2% | 139,400 |
2018/10/16 | 1,660 | 1,710 | 1,660 | 1,705 | +67.5 | +4.1% | 115,400 |
2018/10/15 | 1,617.5 | 1,675 | 1,580 | 1,637.5 | +20 | +1.2% | 68,200 |
2018/10/12 | 1,575 | 1,645 | 1,575 | 1,617.5 | +42.5 | +2.7% | 52,000 |
2018/10/11 | 1,477.5 | 1,600 | 1,450 | 1,575 | -57.5 | -3.5% | 111,800 |
2018/10/10 | 1,660 | 1,660 | 1,545 | 1,632.5 | -17.5 | -1.1% | 80,600 |
2018/10/09 | 1,585 | 1,655 | 1,550 | 1,650 | +45 | +2.8% | 68,000 |
2018/10/05 | 1,582.5 | 1,610 | 1,530 | 1,605 | -22.5 | -1.4% | 118,600 |
2018/10/04 | 1,682.5 | 1,692.5 | 1,590 | 1,627.5 | -25 | -1.5% | 151,800 |
2018/10/03 | 1,577.5 | 1,652.5 | 1,527.5 | 1,652.5 | +80 | +5.1% | 189,000 |
2018/10/02 | 1,597.5 | 1,610 | 1,560 | 1,572.5 | -20 | -1.3% | 128,800 |
2018/10/01 | 1,468.5 | 1,625 | 1,427.5 | 1,592.5 | +132 | +9% | 280,400 |
2018/09/28 | 1,483.5 | 1,525 | 1,381 | 1,460.5 | -5 | -0.3% | 192,600 |
2018/09/27 | 1,494.5 | 1,595 | 1,465 | 1,465.5 | +4.5 | +0.3% | 283,800 |
2018/09/26 | 1,426.5 | 1,490 | 1,426.5 | 1,461 | +36 | +2.5% | 124,200 |
2018/09/25 | 1,396.5 | 1,431 | 1,369 | 1,425 | +24 | +1.7% | 91,600 |
2018/09/21 | 1,387.5 | 1,440 | 1,377 | 1,401 | +14 | +1% | 127,000 |
2018/09/20 | 1,335 | 1,420 | 1,320 | 1,387 | +69.5 | +5.3% | 111,800 |
2018/09/19 | 1,351 | 1,356 | 1,310.5 | 1,317.5 | -12.5 | -0.9% | 35,800 |
2018/09/18 | 1,282.5 | 1,338 | 1,282.5 | 1,330 | +67.5 | +5.3% | 66,200 |
2018/09/14 | 1,265 | 1,274.5 | 1,225 | 1,262.5 | +22.5 | +1.8% | 47,000 |
2018/09/13 | 1,265 | 1,281.5 | 1,240 | 1,240 | -20.5 | -1.6% | 36,200 |
2018/09/12 | 1,304.5 | 1,304.5 | 1,256 | 1,260.5 | -44 | -3.4% | 34,400 |
2018/09/11 | 1,305 | 1,318 | 1,295.5 | 1,304.5 | +12.5 | +1% | 23,600 |
2018/09/10 | 1,287 | 1,325 | 1,287 | 1,292 | +5 | +0.4% | 44,400 |
2018/09/07 | 1,307.5 | 1,307.5 | 1,252.5 | 1,287 | -24.5 | -1.9% | 38,000 |
2018/09/06 | 1,366 | 1,366 | 1,310 | 1,311.5 | -79.5 | -5.7% | 71,800 |
2018/09/05 | 1,417.5 | 1,434 | 1,388.5 | 1,391 | -18 | -1.3% | 117,400 |
2018/09/04 | 1,374 | 1,418 | 1,362.5 | 1,409 | +60 | +4.4% | 230,600 |
2018/09/03 | 1,338 | 1,373.5 | 1,318 | 1,349 | +36 | +2.7% | 93,800 |
2018/08/31 | 1,295 | 1,325 | 1,267 | 1,313 | +0.5 | ±0% | 67,800 |
2018/08/30 | 1,250 | 1,315 | 1,226.5 | 1,312.5 | +93.5 | +7.7% | 83,600 |
2018/08/29 | 1,251.5 | 1,264 | 1,189 | 1,219 | -33.5 | -2.7% | 93,800 |
2018/08/28 | 1,292.5 | 1,324.5 | 1,250.5 | 1,252.5 | -48 | -3.7% | 64,400 |
2018/08/27 | 1,326 | 1,344 | 1,296 | 1,300.5 | -40.5 | -3% | 54,200 |
2018/08/24 | 1,365.5 | 1,373.5 | 1,317.5 | 1,341 | -16.5 | -1.2% | 38,600 |
2018/08/23 | 1,354.5 | 1,375 | 1,280 | 1,357.5 | ±0 | ±0% | 81,600 |
2018/08/22 | 1,335 | 1,357.5 | 1,312.5 | 1,357.5 | +47.5 | +3.6% | 38,200 |
2018/08/21 | 1,367.5 | 1,367.5 | 1,303 | 1,310 | -54.5 | -4% | 55,600 |
2018/08/20 | 1,270.5 | 1,364.5 | 1,270 | 1,364.5 | +81 | +6.3% | 59,400 |
2018/08/17 | 1,266.5 | 1,286.5 | 1,237 | 1,283.5 | +10.5 | +0.8% | 44,400 |
2018/08/16 | 1,225 | 1,312.5 | 1,219 | 1,273 | +31.5 | +2.5% | 85,200 |
2018/08/15 | 1,325 | 1,342.5 | 1,215.5 | 1,241.5 | -105.5 | -7.8% | 195,600 |
2018/08/14 | 1,455 | 1,471.5 | 1,316.5 | 1,347 | -98.5 | -6.8% | 209,400 |
1351~
1400
件表示中 / 1408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 | 197,800円 | +13.1% | +19.8% | 1.82% | 17.55倍 | 4.43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 |
オープンドア | 66,300円 | - | - | - | - | 4.03倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
Kudan | 200,100円 | +56.6% | - | 0.00% | - | 30.28倍 |
|
機械の眼に相当する人工知覚(AP)技術の研究に特化、独自アルゴリズムをライセンス提供 |
MDV | 49,800円 | +24.6% | -9.4% | 1.31% | 19.02倍 | 4.48倍 |
|
医療機関、製薬向けに医療・医薬品データのネットワーク化と利活用の両サービスを提供 |
くふうC | 30,500円 | +22.0% | +26.8% | 0.00% | 18.68倍 | 1.85倍 |
|
21年10月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
市場注目の銘柄
チャート関連のコラム