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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 38 | 39 | 37 | 39 | +1 | +2.6% | 89,200 |
| 2010/08/02 | 39 | 39 | 37 | 38 | -5 | -11.6% | 370,300 |
| 2010/07/30 | 40 | 44 | 39 | 43 | +3 | +7.5% | 461,900 |
| 2010/07/29 | 40 | 41 | 40 | 40 | ±0 | ±0% | 52,800 |
| 2010/07/28 | 40 | 41 | 39 | 40 | ±0 | ±0% | 44,100 |
| 2010/07/27 | 40 | 40 | 39 | 40 | +1 | +2.6% | 74,200 |
| 2010/07/26 | 39 | 40 | 39 | 39 | ±0 | ±0% | 25,800 |
| 2010/07/23 | 40 | 40 | 38 | 39 | -1 | -2.5% | 32,800 |
| 2010/07/22 | 39 | 40 | 39 | 40 | +1 | +2.6% | 9,200 |
| 2010/07/21 | 40 | 41 | 39 | 39 | -1 | -2.5% | 50,300 |
| 2010/07/20 | 39 | 40 | 39 | 40 | +1 | +2.6% | 32,100 |
| 2010/07/16 | 40 | 41 | 39 | 39 | -1 | -2.5% | 131,500 |
| 2010/07/15 | 40 | 41 | 40 | 40 | ±0 | ±0% | 12,400 |
| 2010/07/14 | 41 | 41 | 40 | 40 | ±0 | ±0% | 27,400 |
| 2010/07/13 | 40 | 41 | 40 | 40 | +1 | +2.6% | 34,300 |
| 2010/07/12 | 40 | 40 | 39 | 39 | ±0 | ±0% | 10,500 |
| 2010/07/09 | 39 | 40 | 39 | 39 | -1 | -2.5% | 11,500 |
| 2010/07/08 | 40 | 41 | 40 | 40 | +1 | +2.6% | 20,300 |
| 2010/07/07 | 40 | 40 | 39 | 39 | ±0 | ±0% | 2,300 |
| 2010/07/06 | 39 | 40 | 39 | 39 | -1 | -2.5% | 10,200 |
| 2010/07/05 | 39 | 40 | 39 | 40 | +1 | +2.6% | 43,300 |
| 2010/07/02 | 40 | 40 | 38 | 39 | ±0 | ±0% | 145,500 |
| 2010/07/01 | 39 | 40 | 38 | 39 | -1 | -2.5% | 24,500 |
| 2010/06/30 | 40 | 40 | 38 | 40 | -1 | -2.4% | 94,500 |
| 2010/06/29 | 41 | 42 | 41 | 41 | -1 | -2.4% | 16,400 |
| 2010/06/28 | 42 | 43 | 41 | 42 | ±0 | ±0% | 32,900 |
| 2010/06/25 | 42 | 43 | 40 | 42 | -1 | -2.3% | 129,300 |
| 2010/06/24 | 42 | 43 | 41 | 43 | +3 | +7.5% | 67,400 |
| 2010/06/23 | 41 | 42 | 40 | 40 | -2 | -4.8% | 25,800 |
| 2010/06/22 | 41 | 42 | 41 | 42 | ±0 | ±0% | 11,900 |
| 2010/06/21 | 42 | 42 | 41 | 42 | +1 | +2.4% | 19,500 |
| 2010/06/18 | 42 | 43 | 41 | 41 | -1 | -2.4% | 37,900 |
| 2010/06/17 | 42 | 43 | 42 | 42 | ±0 | ±0% | 48,200 |
| 2010/06/16 | 40 | 45 | 40 | 42 | +2 | +5% | 239,300 |
| 2010/06/15 | 39 | 40 | 39 | 40 | +1 | +2.6% | 4,300 |
| 2010/06/14 | 39 | 40 | 39 | 39 | ±0 | ±0% | 36,800 |
| 2010/06/11 | 39 | 40 | 38 | 39 | ±0 | ±0% | 49,400 |
| 2010/06/10 | 38 | 39 | 37 | 39 | +1 | +2.6% | 13,300 |
| 2010/06/09 | 39 | 39 | 37 | 38 | -1 | -2.6% | 83,500 |
| 2010/06/08 | 38 | 39 | 38 | 39 | +1 | +2.6% | 56,700 |
| 2010/06/07 | 39 | 39 | 38 | 38 | -2 | -5% | 100,800 |
| 2010/06/04 | 41 | 41 | 40 | 40 | -1 | -2.4% | 24,800 |
| 2010/06/03 | 41 | 41 | 39 | 41 | +1 | +2.5% | 14,300 |
| 2010/06/02 | 41 | 41 | 40 | 40 | -1 | -2.4% | 31,700 |
| 2010/06/01 | 40 | 41 | 39 | 41 | +1 | +2.5% | 26,600 |
| 2010/05/31 | 40 | 41 | 39 | 40 | ±0 | ±0% | 19,000 |
| 2010/05/28 | 39 | 40 | 39 | 40 | +1 | +2.6% | 81,700 |
| 2010/05/27 | 38 | 39 | 37 | 39 | +1 | +2.6% | 47,700 |
| 2010/05/26 | 37 | 39 | 37 | 38 | +1 | +2.7% | 45,000 |
| 2010/05/25 | 40 | 40 | 37 | 37 | -3 | -7.5% | 125,400 |
3651～
3700
件表示中 / 6988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 | 7,100円 | -27.7% | - | 0.00% | - | 1.43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 | 156,700円 | +18.3% | +10.0% | 1.21% | 12.51倍 | 2.11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 |
| ＤＬＥ | 14,100円 | +25.8% | - | 0.00% | 17.43倍 | 3.37倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| データアプリ | 80,900円 | +72.6% | -16.7% | 3.21% | 17.94倍 | 1.05倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| サークレイス | 137,200円 | +20.9% | +71.6% | 0.00% | 25.98倍 | 6.02倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
市場注目の銘柄
チャート関連のコラム
