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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,733 | 1,812 | 1,724 | 1,786 | +28 | +1.6% | 30,100 |
| 2024/08/20 | 1,756 | 1,780 | 1,749 | 1,758 | +17 | +1% | 53,200 |
| 2024/08/19 | 1,773 | 1,797 | 1,741 | 1,741 | -62 | -3.4% | 28,400 |
| 2024/08/16 | 1,808 | 1,808 | 1,784 | 1,803 | +35 | +2% | 31,300 |
| 2024/08/15 | 1,788 | 1,789 | 1,738 | 1,768 | -20 | -1.1% | 41,800 |
| 2024/08/14 | 1,825 | 1,836 | 1,764 | 1,788 | -45 | -2.5% | 68,900 |
| 2024/08/13 | 1,739 | 1,846 | 1,720 | 1,833 | +123 | +7.2% | 50,000 |
| 2024/08/09 | 1,752 | 1,757 | 1,685 | 1,710 | -23 | -1.3% | 62,200 |
| 2024/08/08 | 1,750 | 1,800 | 1,640 | 1,733 | +86 | +5.2% | 151,900 |
| 2024/08/07 | 1,508 | 1,730 | 1,508 | 1,647 | +59 | +3.7% | 150,500 |
| 2024/08/06 | 1,563 | 1,599 | 1,508 | 1,588 | +125 | +8.5% | 55,200 |
| 2024/08/05 | 1,637 | 1,638 | 1,463 | 1,463 | -264 | -15.3% | 76,600 |
| 2024/08/02 | 1,804 | 1,815 | 1,727 | 1,727 | -157 | -8.3% | 48,300 |
| 2024/08/01 | 1,954 | 1,959 | 1,873 | 1,884 | -100 | -5% | 33,900 |
| 2024/07/31 | 1,938 | 1,984 | 1,905 | 1,984 | +22 | +1.1% | 18,300 |
| 2024/07/30 | 2,000 | 2,003 | 1,962 | 1,962 | -38 | -1.9% | 11,900 |
| 2024/07/29 | 1,973 | 2,000 | 1,956 | 2,000 | +56 | +2.9% | 14,400 |
| 2024/07/26 | 1,959 | 1,965 | 1,935 | 1,944 | +4 | +0.2% | 9,200 |
| 2024/07/25 | 1,951 | 1,969 | 1,940 | 1,940 | -38 | -1.9% | 19,200 |
| 2024/07/24 | 1,986 | 2,019 | 1,966 | 1,978 | -32 | -1.6% | 16,700 |
| 2024/07/23 | 1,993 | 2,020 | 1,980 | 2,010 | +17 | +0.9% | 7,800 |
| 2024/07/22 | 2,002 | 2,013 | 1,962 | 1,993 | -9 | -0.4% | 14,500 |
| 2024/07/19 | 2,044 | 2,063 | 2,002 | 2,002 | -42 | -2.1% | 16,700 |
| 2024/07/18 | 2,035 | 2,059 | 2,034 | 2,044 | -1 | ±0% | 11,800 |
| 2024/07/17 | 2,065 | 2,078 | 2,032 | 2,045 | -19 | -0.9% | 12,000 |
| 2024/07/16 | 2,019 | 2,079 | 2,019 | 2,064 | +45 | +2.2% | 31,800 |
| 2024/07/12 | 1,975 | 2,026 | 1,960 | 2,019 | +44 | +2.2% | 29,000 |
| 2024/07/11 | 1,980 | 1,985 | 1,952 | 1,975 | +11 | +0.6% | 12,000 |
| 2024/07/10 | 2,040 | 2,040 | 1,948 | 1,964 | -70 | -3.4% | 28,000 |
| 2024/07/09 | 2,060 | 2,072 | 2,034 | 2,034 | -21 | -1% | 25,800 |
| 2024/07/08 | 1,987 | 2,060 | 1,986 | 2,055 | +78 | +3.9% | 60,300 |
| 2024/07/05 | 1,960 | 1,997 | 1,960 | 1,977 | +18 | +0.9% | 34,500 |
| 2024/07/04 | 2,018 | 2,024 | 1,952 | 1,959 | -53 | -2.6% | 28,100 |
| 2024/07/03 | 1,935 | 2,028 | 1,930 | 2,012 | +76 | +3.9% | 68,000 |
| 2024/07/02 | 1,874 | 1,938 | 1,871 | 1,936 | +63 | +3.4% | 37,300 |
| 2024/07/01 | 1,918 | 1,918 | 1,860 | 1,873 | -23 | -1.2% | 29,700 |
| 2024/06/28 | 1,937 | 1,937 | 1,896 | 1,896 | -22 | -1.1% | 22,600 |
| 2024/06/27 | 1,885 | 1,918 | 1,879 | 1,918 | +30 | +1.6% | 27,700 |
| 2024/06/26 | 1,857 | 1,888 | 1,854 | 1,888 | +35 | +1.9% | 27,000 |
| 2024/06/25 | 1,838 | 1,860 | 1,834 | 1,853 | +34 | +1.9% | 35,800 |
| 2024/06/24 | 1,828 | 1,828 | 1,790 | 1,819 | ±0 | ±0% | 54,000 |
| 2024/06/21 | 1,773 | 1,839 | 1,768 | 1,819 | +46 | +2.6% | 50,600 |
| 2024/06/20 | 1,750 | 1,780 | 1,742 | 1,773 | +23 | +1.3% | 27,100 |
| 2024/06/19 | 1,734 | 1,762 | 1,719 | 1,750 | +16 | +0.9% | 24,600 |
| 2024/06/18 | 1,727 | 1,752 | 1,717 | 1,734 | +21 | +1.2% | 33,600 |
| 2024/06/17 | 1,704 | 1,720 | 1,655 | 1,713 | -20 | -1.2% | 76,600 |
| 2024/06/14 | 1,720 | 1,750 | 1,709 | 1,733 | -27 | -1.5% | 59,700 |
| 2024/06/13 | 1,807 | 1,814 | 1,752 | 1,760 | -49 | -2.7% | 58,600 |
| 2024/06/12 | 1,819 | 1,833 | 1,809 | 1,809 | -25 | -1.4% | 20,500 |
| 2024/06/11 | 1,864 | 1,866 | 1,833 | 1,834 | -30 | -1.6% | 22,000 |
101～
150
件表示中 / 1577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 | 173,800円 | +18.4% | +20.8% | 2.76% | 12.47倍 | 3.56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 |
| ＭＤＶ | 46,700円 | +2.8% | -77.1% | 1.39% | 98.32倍 | 4.52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 |
| オープンドア | 58,400円 | +5.4% | - | 0.00% | 181.37倍 | 3.78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 |
| サイバセキュリ | 188,800円 | +24.2% | +25.2% | 0.00% | 36.88倍 | 11.85倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| ファイバーＧＴ | 86,500円 | +13.9% | +8.6% | 3.12% | 10.63倍 | 3.03倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。太陽光パネルや蓄電池の設置も |
市場注目の銘柄
チャート関連のコラム
