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 |
|---|---|---|---|---|---|---|---|
| 1998/03/18 | 1,480 | 1,520 | 1,470 | 1,520 | +30 | +2% | 11,000 |
| 1998/03/17 | 1,490 | 1,500 | 1,450 | 1,490 | -10 | -0.7% | 5,000 |
| 1998/03/16 | 1,420 | 1,500 | 1,420 | 1,500 | +80 | +5.6% | 2,000 |
| 1998/03/13 | 1,400 | 1,420 | 1,400 | 1,420 | +30 | +2.2% | 2,000 |
| 1998/03/12 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 2,000 |
| 1998/03/11 | 1,380 | 1,400 | 1,380 | 1,400 | - | - | 4,000 |
| 1998/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/09 | 1,350 | 1,390 | 1,350 | 1,390 | +40 | +3% | 2,000 |
| 1998/03/06 | 1,280 | 1,350 | 1,280 | 1,350 | +50 | +3.8% | 6,000 |
| 1998/03/05 | 1,280 | 1,300 | 1,250 | 1,300 | +20 | +1.6% | 9,000 |
| 1998/03/04 | 1,280 | 1,280 | 1,260 | 1,280 | +40 | +3.2% | 6,000 |
| 1998/03/03 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 16,000 |
| 1998/03/02 | 1,240 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 22,000 |
| 1998/02/27 | 1,250 | 1,250 | 1,240 | 1,240 | - | - | 3,000 |
| 1998/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 4,000 |
| 1998/02/24 | 1,200 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 13,000 |
| 1998/02/23 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 11,000 |
| 1998/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/19 | 1,200 | 1,200 | 1,200 | 1,200 | -30 | -2.4% | 11,000 |
| 1998/02/18 | 1,240 | 1,240 | 1,230 | 1,230 | -20 | -1.6% | 11,000 |
| 1998/02/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 1998/02/16 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 1998/02/13 | 1,200 | 1,250 | 1,190 | 1,250 | +50 | +4.2% | 13,000 |
| 1998/02/12 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 1998/02/10 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 2,000 |
| 1998/02/09 | 1,180 | 1,200 | 1,180 | 1,180 | +10 | +0.9% | 12,000 |
| 1998/02/06 | 1,180 | 1,180 | 1,170 | 1,170 | - | - | 12,000 |
| 1998/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/04 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 10,000 |
| 1998/02/03 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 11,000 |
| 1998/02/02 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 1,000 |
| 1998/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/29 | 1,100 | 1,190 | 1,100 | 1,190 | -10 | -0.8% | 4,000 |
| 1998/01/28 | 1,150 | 1,200 | 1,150 | 1,200 | +50 | +4.3% | 10,000 |
| 1998/01/27 | 1,150 | 1,200 | 1,150 | 1,150 | ±0 | ±0% | 7,000 |
| 1998/01/26 | 1,000 | 1,150 | 1,000 | 1,150 | +150 | +15% | 112,000 |
| 1998/01/23 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 4,000 |
| 1998/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/20 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 1998/01/19 | 1,040 | 1,040 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 1998/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | +9 | +0.9% | 1,000 |
| 1998/01/14 | 991 | 991 | 991 | 991 | +1 | +0.1% | 1,000 |
| 1998/01/13 | 950 | 990 | 950 | 990 | +40 | +4.2% | 10,000 |
| 1998/01/12 | 890 | 950 | 890 | 950 | +60 | +6.7% | 8,000 |
| 1998/01/09 | 850 | 890 | 850 | 890 | +40 | +4.7% | 9,000 |
| 1998/01/08 | 849 | 850 | 849 | 850 | +1 | +0.1% | 15,000 |
| 1998/01/07 | 839 | 849 | 830 | 849 | ±0 | ±0% | 34,000 |
| 1998/01/06 | 849 | 849 | 849 | 849 | -1 | -0.1% | 1,000 |
6651～
6700
件表示中 / 6946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 | 6,600円 | -9.8% | - | 0.00% | 110.00倍 | 1.29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 |
| ＤＭＰ | 181,800円 | +2.0% | -22.7% | 0.00% | 27.23倍 | 1.60倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| アクモス | 54,900円 | +12.4% | +6.1% | 4.55% | 12.14倍 | 1.83倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| グロースエクス | 165,000円 | +13.8% | +21.3% | 0.00% | 11.95倍 | 1.84倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| チエル | 70,100円 | +42.8% | -0.3% | 1.71% | 11.87倍 | 1.87倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
市場注目の銘柄
チャート関連のコラム
