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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/05/24 | 39 | 40 | 39 | 40 | ±0 | ±0% | 32,000 |
| 2010/05/21 | 38 | 40 | 36 | 40 | ±0 | ±0% | 179,000 |
| 2010/05/20 | 42 | 42 | 40 | 40 | -1 | -2.4% | 21,500 |
| 2010/05/19 | 41 | 41 | 38 | 41 | -1 | -2.4% | 143,500 |
| 2010/05/18 | 43 | 44 | 42 | 42 | -2 | -4.5% | 89,300 |
| 2010/05/17 | 43 | 45 | 42 | 44 | ±0 | ±0% | 137,600 |
| 2010/05/14 | 44 | 45 | 44 | 44 | -1 | -2.2% | 115,000 |
| 2010/05/13 | 46 | 47 | 44 | 45 | -1 | -2.2% | 190,400 |
| 2010/05/12 | 48 | 48 | 45 | 46 | -2 | -4.2% | 195,100 |
| 2010/05/11 | 49 | 49 | 46 | 48 | +1 | +2.1% | 224,200 |
| 2010/05/10 | 48 | 49 | 46 | 47 | -1 | -2.1% | 214,200 |
| 2010/05/07 | 49 | 50 | 46 | 48 | -4 | -7.7% | 710,600 |
| 2010/05/06 | 53 | 56 | 52 | 52 | -2 | -3.7% | 524,100 |
| 2010/04/30 | 52 | 57 | 50 | 54 | +4 | +8% | 1,340,100 |
3701～
3750
件表示中 / 7024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 |
| ブロドエンタ | 87,100円 | +27.7% | +16.1% | 0.00% | 13.32倍 | 3.63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 |
| フォトシンス | 33,800円 | +12.8% | +75.8% | 0.00% | 18.66倍 | 2.31倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ＰＯＰＥＲ | 132,700円 | +26.1% | +110.0% | 0.00% | 44.37倍 | 6.05倍 |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ホットリンク | 32,500円 | -3.6% | - | 1.85% | 188.95倍 | 0.94倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
市場注目の銘柄
チャート関連のコラム
