(株)システムサポートホールディングスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,738（2025年9月29日）
- 年初来安値
- 840（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 1,350 | 1,357 | 1,333 | 1,335 | 97,700 | 1,335 | 15.09 | 4.53 |
| 2026/2/5 | 1,309 | 1,370 | 1,298 | 1,357 | 142,300 | 1,357 | 15.34 | 4.6 |
| 2026/2/4 | 1,355 | 1,357 | 1,292 | 1,293 | 297,500 | 1,293 | 15.42 | 4.38 |
| 2026/2/3 | 1,344 | 1,367 | 1,335 | 1,357 | 61,400 | 1,357 | 16.18 | 4.6 |
| 2026/2/2 | 1,378 | 1,389 | 1,331 | 1,340 | 104,100 | 1,340 | 15.98 | 4.54 |
| 2026/1/30 | 1,400 | 1,404 | 1,374 | 1,396 | 80,800 | 1,396 | 16.65 | 4.73 |
| 2026/1/29 | 1,426 | 1,439 | 1,375 | 1,381 | 298,300 | 1,381 | 16.47 | 4.68 |
| 2026/1/28 | 1,450 | 1,450 | 1,428 | 1,431 | 76,600 | 1,431 | 17.07 | 4.85 |
| 2026/1/27 | 1,461 | 1,467 | 1,441 | 1,464 | 52,400 | 1,464 | 17.46 | 4.96 |
| 2026/1/26 | 1,450 | 1,466 | 1,428 | 1,441 | 105,200 | 1,441 | ||
| 2026/1/23 | 1,492 | 1,508 | 1,462 | 1,467 | 71,900 | 1,467 | ||
| 2026/1/22 | 1,464 | 1,483 | 1,464 | 1,481 | 46,700 | 1,481 | ||
| 2026/1/21 | 1,470 | 1,479 | 1,458 | 1,470 | 61,100 | 1,470 | ||
| 2026/1/20 | 1,488 | 1,498 | 1,475 | 1,486 | 52,300 | 1,486 | ||
| 2026/1/19 | 1,525 | 1,525 | 1,494 | 1,497 | 63,700 | 1,497 | ||
| 2026/1/16 | 1,539 | 1,550 | 1,504 | 1,527 | 56,400 | 1,527 | ||
| 2026/1/15 | 1,518 | 1,558 | 1,517 | 1,547 | 53,600 | 1,547 | ||
| 2026/1/14 | 1,520 | 1,553 | 1,520 | 1,527 | 42,500 | 1,527 | ||
| 2026/1/13 | 1,560 | 1,570 | 1,511 | 1,527 | 129,700 | 1,527 | ||
| 2026/1/9 | 1,590 | 1,599 | 1,543 | 1,546 | 83,800 | 1,546 |
1〜20/243件
