システムソフトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 65 | 65 | 61 | 62 | -1 | -1.6% | 4,782,000 |
| 2025/08/19 | 60 | 69 | 59 | 63 | +3 | +5% | 22,317,500 |
| 2025/08/18 | 59 | 61 | 59 | 60 | +1 | +1.7% | 990,600 |
| 2025/08/15 | 58 | 60 | 58 | 59 | ±0 | ±0% | 1,670,000 |
| 2025/08/14 | 60 | 61 | 58 | 59 | -2 | -3.3% | 3,784,900 |
| 2025/08/13 | 63 | 63 | 60 | 61 | -1 | -1.6% | 1,869,100 |
| 2025/08/12 | 71 | 71 | 45 | 62 | -10 | -13.9% | 31,651,700 |
| 2025/08/08 | 71 | 73 | 70 | 72 | +2 | +2.9% | 1,072,800 |
| 2025/08/07 | 72 | 72 | 70 | 70 | -2 | -2.8% | 1,606,800 |
| 2025/08/06 | 73 | 74 | 72 | 72 | -1 | -1.4% | 1,154,200 |
| 2025/08/05 | 72 | 73 | 71 | 73 | ±0 | ±0% | 430,500 |
| 2025/08/04 | 72 | 73 | 71 | 73 | ±0 | ±0% | 1,375,800 |
| 2025/08/01 | 70 | 73 | 69 | 73 | +5 | +7.4% | 1,968,100 |
| 2025/07/31 | 68 | 70 | 68 | 68 | ±0 | ±0% | 882,700 |
| 2025/07/30 | 69 | 69 | 67 | 68 | -1 | -1.4% | 1,369,900 |
| 2025/07/29 | 69 | 70 | 68 | 69 | -2 | -2.8% | 1,195,800 |
| 2025/07/28 | 71 | 72 | 71 | 71 | ±0 | ±0% | 497,700 |
| 2025/07/25 | 74 | 75 | 71 | 71 | -3 | -4.1% | 1,187,200 |
| 2025/07/24 | 76 | 76 | 73 | 74 | -1 | -1.3% | 722,100 |
| 2025/07/23 | 73 | 77 | 73 | 75 | +3 | +4.2% | 1,711,800 |
| 2025/07/22 | 73 | 74 | 71 | 72 | -1 | -1.4% | 843,600 |
| 2025/07/18 | 72 | 73 | 70 | 73 | +1 | +1.4% | 656,700 |
| 2025/07/17 | 72 | 74 | 72 | 72 | ±0 | ±0% | 397,100 |
| 2025/07/16 | 72 | 74 | 72 | 72 | ±0 | ±0% | 444,000 |
| 2025/07/15 | 76 | 76 | 72 | 72 | -3 | -4% | 1,146,100 |
| 2025/07/14 | 76 | 78 | 75 | 75 | -1 | -1.3% | 1,290,900 |
| 2025/07/11 | 74 | 77 | 74 | 76 | +3 | +4.1% | 1,248,000 |
| 2025/07/10 | 75 | 75 | 73 | 73 | -1 | -1.4% | 627,000 |
| 2025/07/09 | 72 | 75 | 72 | 74 | +1 | +1.4% | 1,197,600 |
| 2025/07/08 | 72 | 74 | 72 | 73 | +1 | +1.4% | 1,064,100 |
| 2025/07/07 | 73 | 76 | 72 | 72 | -1 | -1.4% | 1,761,500 |
| 2025/07/04 | 71 | 73 | 70 | 73 | +2 | +2.8% | 1,222,300 |
| 2025/07/03 | 71 | 71 | 69 | 71 | ±0 | ±0% | 811,300 |
| 2025/07/02 | 69 | 71 | 67 | 71 | +2 | +2.9% | 1,022,500 |
| 2025/07/01 | 70 | 72 | 69 | 69 | -1 | -1.4% | 1,215,900 |
| 2025/06/30 | 70 | 73 | 69 | 70 | +1 | +1.4% | 1,456,400 |
| 2025/06/27 | 69 | 70 | 68 | 69 | +1 | +1.5% | 734,100 |
| 2025/06/26 | 68 | 70 | 68 | 68 | ±0 | ±0% | 766,400 |
| 2025/06/25 | 69 | 69 | 67 | 68 | -1 | -1.4% | 767,000 |
| 2025/06/24 | 69 | 70 | 68 | 69 | +2 | +3% | 799,900 |
| 2025/06/23 | 68 | 68 | 66 | 67 | -2 | -2.9% | 1,110,700 |
| 2025/06/20 | 69 | 70 | 68 | 69 | ±0 | ±0% | 586,500 |
| 2025/06/19 | 71 | 71 | 68 | 69 | -3 | -4.2% | 1,216,800 |
| 2025/06/18 | 71 | 72 | 70 | 72 | +2 | +2.9% | 484,500 |
| 2025/06/17 | 70 | 72 | 69 | 70 | ±0 | ±0% | 1,322,800 |
| 2025/06/16 | 70 | 71 | 68 | 70 | -1 | -1.4% | 1,393,200 |
| 2025/06/13 | 73 | 74 | 70 | 71 | -2 | -2.7% | 994,200 |
| 2025/06/12 | 72 | 74 | 71 | 73 | +1 | +1.4% | 1,322,600 |
| 2025/06/11 | 71 | 72 | 69 | 72 | +1 | +1.4% | 1,173,900 |
| 2025/06/10 | 70 | 72 | 69 | 71 | +1 | +1.4% | 896,200 |
1～
50
件表示中 / 7020件
類似銘柄と比較する
現在ご覧いただいている「システムソフト」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 |
|---|---|---|---|---|---|---|---|---|
| システムソフト | 6,200円 | -27.7% | - | 0.00% | - | 1.25倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
| ユミルリンク | 138,600円 | +18.3% | +10.0% | 1.37% | 11.07倍 | 1.88倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| エイチエムコム | 125,800円 | +53.4% | +134.7% | 0.00% | 59.88倍 | 3.03倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| アイビーシー | 101,500円 | +15.3% | +39.2% | 1.18% | 14.46倍 | 2.83倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| ブロドエンタ | 84,800円 | +27.7% | +16.1% | 0.00% | 12.96倍 | 3.53倍 |
|
賃貸マンション向け全戸一括型インターネットサービスが柱。初期費用無料で既築物件に強み |
市場注目の銘柄
チャート関連のコラム
