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 |
|---|---|---|---|---|---|---|---|
| 2018/11/12 | 1,500 | 1,550 | 1,482.5 | 1,542.5 | +44.5 | +3% | 26,600 |
| 2018/11/09 | 1,475 | 1,517.5 | 1,475 | 1,498 | +6 | +0.4% | 14,400 |
| 2018/11/08 | 1,512.5 | 1,535 | 1,486.5 | 1,492 | +6 | +0.4% | 11,600 |
| 2018/11/07 | 1,490.5 | 1,505 | 1,450 | 1,486 | +20.5 | +1.4% | 24,800 |
| 2018/11/06 | 1,500 | 1,500 | 1,450.5 | 1,465.5 | -30.5 | -2% | 18,800 |
| 2018/11/05 | 1,520 | 1,530 | 1,495 | 1,496 | -26.5 | -1.7% | 22,200 |
| 2018/11/02 | 1,515 | 1,550 | 1,515 | 1,522.5 | -15 | -1% | 31,200 |
| 2018/11/01 | 1,507.5 | 1,562.5 | 1,497.5 | 1,537.5 | +20 | +1.3% | 34,000 |
| 2018/10/31 | 1,485.5 | 1,537.5 | 1,465.5 | 1,517.5 | +57 | +3.9% | 23,200 |
| 2018/10/30 | 1,376.5 | 1,482.5 | 1,376.5 | 1,460.5 | +10.5 | +0.7% | 35,400 |
| 2018/10/29 | 1,460.5 | 1,502.5 | 1,365 | 1,450 | -35.5 | -2.4% | 58,000 |
| 2018/10/26 | 1,665 | 1,670 | 1,470 | 1,485.5 | -169.5 | -10.2% | 79,800 |
| 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 |
1651～
1700
件表示中 / 1720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 | 282,300円 | +18.8% | +20.3% | 2.13% | 16.83倍 | 4.86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 | 250,600円 | +2.7% | +28.4% | 3.71% | 8.16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 |
| ｐｌｕｓｚｅｒｏ | 373,000円 | +35.5% | +119.1% | 0.00% | 75.86倍 | 21.68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 |
| シェアリングＴ | 119,100円 | +14.6% | +11.7% | 3.36% | 20.35倍 | 7.43倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| テラスカイ | 227,100円 | +19.1% | +23.1% | 0.00% | 21.51倍 | 2.64倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
市場注目の銘柄
チャート関連のコラム
