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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,855 | 1,875 | 1,810 | 1,864 | +37 | +2% | 35,600 |
| 2024/06/07 | 1,790 | 1,827 | 1,788 | 1,827 | +36 | +2% | 16,000 |
| 2024/06/06 | 1,815 | 1,815 | 1,791 | 1,791 | -11 | -0.6% | 18,700 |
| 2024/06/05 | 1,820 | 1,829 | 1,802 | 1,802 | -9 | -0.5% | 18,700 |
| 2024/06/04 | 1,806 | 1,834 | 1,800 | 1,811 | +8 | +0.4% | 15,700 |
| 2024/06/03 | 1,836 | 1,844 | 1,795 | 1,803 | -40 | -2.2% | 53,800 |
| 2024/05/31 | 1,851 | 1,859 | 1,814 | 1,843 | -22 | -1.2% | 43,800 |
| 2024/05/30 | 1,867 | 1,867 | 1,820 | 1,865 | ±0 | ±0% | 27,700 |
| 2024/05/29 | 1,867 | 1,878 | 1,841 | 1,865 | +1 | +0.1% | 21,800 |
| 2024/05/28 | 1,880 | 1,887 | 1,862 | 1,864 | -14 | -0.7% | 11,400 |
| 2024/05/27 | 1,898 | 1,900 | 1,874 | 1,878 | -7 | -0.4% | 6,400 |
| 2024/05/24 | 1,852 | 1,900 | 1,843 | 1,885 | +3 | +0.2% | 25,000 |
| 2024/05/23 | 1,876 | 1,890 | 1,872 | 1,882 | +6 | +0.3% | 8,800 |
| 2024/05/22 | 1,900 | 1,900 | 1,870 | 1,876 | -39 | -2% | 20,700 |
| 2024/05/21 | 1,945 | 1,960 | 1,915 | 1,915 | -13 | -0.7% | 9,600 |
| 2024/05/20 | 1,913 | 1,953 | 1,913 | 1,928 | -7 | -0.4% | 10,800 |
| 2024/05/17 | 1,926 | 1,958 | 1,921 | 1,935 | +4 | +0.2% | 8,800 |
| 2024/05/16 | 1,966 | 1,966 | 1,931 | 1,931 | -27 | -1.4% | 13,700 |
| 2024/05/15 | 1,975 | 2,001 | 1,957 | 1,958 | -20 | -1% | 36,700 |
| 2024/05/14 | 1,962 | 2,008 | 1,931 | 1,978 | -34 | -1.7% | 37,400 |
| 2024/05/13 | 2,021 | 2,030 | 2,004 | 2,012 | -16 | -0.8% | 8,400 |
| 2024/05/10 | 2,020 | 2,050 | 1,981 | 2,028 | +5 | +0.2% | 46,300 |
| 2024/05/09 | 1,932 | 2,065 | 1,892 | 2,023 | +171 | +9.2% | 118,300 |
| 2024/05/08 | 1,907 | 2,013 | 1,842 | 1,852 | -54 | -2.8% | 96,900 |
| 2024/05/07 | 1,855 | 1,914 | 1,855 | 1,906 | +54 | +2.9% | 23,600 |
| 2024/05/02 | 1,860 | 1,860 | 1,839 | 1,852 | +4 | +0.2% | 14,400 |
| 2024/05/01 | 1,868 | 1,868 | 1,832 | 1,848 | -32 | -1.7% | 15,200 |
| 2024/04/30 | 1,900 | 1,900 | 1,868 | 1,880 | +13 | +0.7% | 13,900 |
| 2024/04/26 | 1,860 | 1,895 | 1,841 | 1,867 | +7 | +0.4% | 19,800 |
| 2024/04/25 | 1,905 | 1,916 | 1,858 | 1,860 | -42 | -2.2% | 25,500 |
| 2024/04/24 | 1,890 | 1,916 | 1,874 | 1,902 | +18 | +1% | 15,400 |
| 2024/04/23 | 1,888 | 1,900 | 1,851 | 1,884 | +19 | +1% | 11,400 |
| 2024/04/22 | 1,871 | 1,882 | 1,850 | 1,865 | +7 | +0.4% | 12,600 |
| 2024/04/19 | 1,919 | 1,919 | 1,809 | 1,858 | -66 | -3.4% | 28,200 |
| 2024/04/18 | 1,904 | 1,950 | 1,904 | 1,924 | +2 | +0.1% | 15,800 |
| 2024/04/17 | 1,930 | 1,949 | 1,885 | 1,922 | +12 | +0.6% | 19,400 |
| 2024/04/16 | 1,970 | 1,970 | 1,904 | 1,910 | -76 | -3.8% | 25,100 |
| 2024/04/15 | 1,970 | 2,005 | 1,962 | 1,986 | +10 | +0.5% | 7,400 |
| 2024/04/12 | 2,024 | 2,024 | 1,976 | 1,976 | -23 | -1.2% | 9,100 |
| 2024/04/11 | 1,972 | 2,012 | 1,972 | 1,999 | +4 | +0.2% | 15,200 |
| 2024/04/10 | 2,005 | 2,039 | 1,990 | 1,995 | -7 | -0.3% | 9,200 |
| 2024/04/09 | 1,992 | 2,018 | 1,981 | 2,002 | +7 | +0.4% | 5,500 |
| 2024/04/08 | 1,993 | 2,020 | 1,975 | 1,995 | +8 | +0.4% | 10,700 |
| 2024/04/05 | 2,032 | 2,032 | 1,963 | 1,987 | -52 | -2.6% | 16,800 |
| 2024/04/04 | 2,004 | 2,069 | 1,970 | 2,039 | +53 | +2.7% | 32,300 |
| 2024/04/03 | 1,976 | 2,010 | 1,966 | 1,986 | -13 | -0.7% | 15,000 |
| 2024/04/02 | 2,042 | 2,053 | 1,982 | 1,999 | -38 | -1.9% | 19,400 |
| 2024/04/01 | 2,112 | 2,118 | 2,037 | 2,037 | -67 | -3.2% | 11,200 |
| 2024/03/29 | 2,054 | 2,104 | 2,054 | 2,104 | +39 | +1.9% | 9,300 |
| 2024/03/28 | 2,092 | 2,118 | 2,060 | 2,065 | -27 | -1.3% | 10,800 |
151～
200
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
