システムサポート HD（4396）の時価総額の推移
- 2019年6月28日
- 83億3773万
- 2020年6月30日
- 213億9911万
- 2021年6月30日
- 143億8910万
- 2022年6月30日
- 120億7728万
- 2023年6月30日
- 220億7680万
- 2024年6月28日
- 196億3303万
- 2025年6月30日
- 279億6814万
- 2026年6月30日
- 200億3753万
2026/03/24～2026/08/18
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 08/18 | 1,356 | 1,407 | 1,341 | 1,400 | +1.97% | 133,600 | 291億2000万 | +20.48% | 13.38 | 4.01 |
| 08/17 | 1,421 | 1,421 | 1,366 | 1,373 | -3.65% | 151,800 | 285億5840万 | +19.6% | 13.12 | 3.94 |
| 08/14 | 1,384 | 1,447 | 1,366 | 1,425 | +1.71% | 257,300 | 296億4000万 | +25.55% | 13.62 | 4.09 |
| 08/13 | 1,309 | 1,413 | 1,300 | 1,401 | +10.49% | 350,400 | 291億4080万 | +25.09% | 13.39 | 4.02 |
| 08/12 | 1,180 | 1,300 | 1,173 | 1,268 | +8.84% | 885,100 | 263億7440万 | +14.65% | 12.12 | 3.64 |
| 08/10 | 1,156 | 1,175 | 1,150 | 1,165 | +2.28% | 58,700 | 242億3200万 | +6.1% | 11.13 | 3.34 |
| 08/07 | 1,140 | 1,156 | 1,134 | 1,139 | +0.35% | 49,100 | 236億9120万 | +4.11% | 10.89 | 3.27 |
| 08/06 | 1,111 | 1,140 | 1,111 | 1,135 | +1.79% | 45,600 | 236億800万 | +4.13% | 10.85 | 3.25 |
| 08/05 | 1,099 | 1,116 | 1,082 | 1,115 | +1% | 67,900 | 231億9200万 | +2.86% | 10.66 | 3.2 |
| 08/04 | 1,105 | 1,130 | 1,101 | 1,104 | -1.25% | 62,600 | 229億6320万 | +2.41% | 10.55 | 3.17 |
| 08/03 | 1,121 | 1,150 | 1,091 | 1,118 | -0.09% | 97,600 | 232億5440万 | +4.19% | 10.68 | 3.21 |
| 07/31 | 1,126 | 1,132 | 1,117 | 1,119 | -2.27% | 64,200 | 232億7520万 | +4.87% | 10.69 | 3.21 |
| 07/30 | 1,136 | 1,152 | 1,128 | 1,145 | +1.6% | 115,600 | 238億1600万 | +8.02% | 10.94 | 3.28 |
| 07/29 | 1,106 | 1,128 | 1,106 | 1,127 | +1.53% | 65,300 | 234億4160万 | +7.13% | 10.77 | 3.23 |
| 07/28 | 1,138 | 1,140 | 1,106 | 1,110 | -2.03% | 47,100 | 230億8800万 | +6.22% | 10.61 | 3.18 |
| 07/27 | 1,108 | 1,133 | 1,108 | 1,133 | +3.28% | 62,600 | 235億6640万 | +9.15% | 10.83 | 3.25 |
| 07/24 | 1,082 | 1,099 | 1,077 | 1,097 | +0.92% | 49,100 | 228億1760万 | +6.4% | 10.48 | 3.14 |
| 07/23 | 1,087 | 1,090 | 1,079 | 1,087 | -0.37% | 56,500 | 226億960万 | +6.05% | 10.39 | 3.12 |
| 07/22 | 1,098 | 1,100 | 1,070 | 1,091 | -0.55% | 57,000 | 226億9280万 | +6.96% | 10.43 | 3.13 |
| 07/21 | 1,079 | 1,111 | 1,079 | 1,097 | +2.14% | 78,700 | 228億1760万 | +8.08% | 10.48 | 3.14 |
| 07/17 | 1,089 | 1,089 | 1,065 | 1,074 | 0% | 65,700 | 223億3920万 | +6.34% | 10.26 | 3.08 |
| 07/16 | 1,094 | 1,097 | 1,074 | 1,074 | -1.65% | 45,400 | 223億3920万 | +6.76% | 10.26 | 3.08 |
| 07/15 | 1,090 | 1,096 | 1,081 | 1,092 | +0.46% | 39,900 | 227億1360万 | +8.98% | 10.44 | 3.13 |
| 07/14 | 1,070 | 1,089 | 1,061 | 1,087 | +2.07% | 56,400 | 226億960万 | +9.03% | 10.39 | 3.12 |
| 07/13 | 1,065 | 1,072 | 1,056 | 1,065 | +0.47% | 36,900 | 221億5200万 | +7.36% | 10.18 | 3.05 |
| 07/10 | 1,046 | 1,065 | 1,036 | 1,060 | +0.95% | 49,500 | 220億4800万 | +7.29% | 10.13 | 3.04 |
| 07/09 | 1,032 | 1,063 | 1,032 | 1,050 | +0.86% | 60,200 | 218億4000万 | +6.6% | 10.03 | 3.01 |
| 07/08 | 1,052 | 1,063 | 1,036 | 1,041 | -1.98% | 69,100 | 216億5280万 | +5.9% | 9.95 | 2.98 |
| 07/07 | 1,069 | 1,082 | 1,060 | 1,062 | -0.56% | 74,900 | 220億8960万 | +8.04% | 10.15 | 3.04 |
| 07/06 | 1,073 | 1,080 | 1,060 | 1,068 | +0.85% | 79,900 | 222億1440万 | +8.65% | 10.21 | 3.06 |
| 07/03 | 1,050 | 1,062 | 1,036 | 1,059 | +1.92% | 80,300 | 220億2720万 | +7.73% | 10.12 | 3.04 |
| 07/02 | 986 | 1,069 | 981 | 1,039 | +6.45% | 174,200 | 216億1120万 | +6.02% | 9.93 | 2.98 |
| 07/01 | 976 | 983 | 965 | 976 | +0.41% | 61,200 | 203億80万 | -0.2% | 9.33 | 2.8 |
| 06/30 | 987 | 992 | 972 | 972 | -1.32% | 90,100 | 202億1760万 | -0.72% | 10.7 | 2.79 |
| 06/29 | 946 | 988 | 946 | 985 | +3.03% | 107,000 | 204億8800万 | +0.41% | 10.84 | 2.82 |
| 06/26 | 946 | 957 | 944 | 956 | +1.16% | 52,400 | 198億8480万 | -2.75% | 10.52 | 2.74 |
| 06/25 | 947 | 952 | 936 | 945 | +0.21% | 55,300 | 196億5600万 | -4.16% | 10.4 | 2.71 |
| 06/24 | 953 | 955 | 940 | 943 | -0.95% | 74,100 | 196億1440万 | -4.75% | 10.38 | 2.7 |
| 06/23 | 957 | 960 | 943 | 952 | -0.52% | 108,500 | 198億160万 | -4.23% | 10.48 | 2.73 |
| 06/22 | 947 | 971 | 944 | 957 | +1.48% | 66,900 | 199億560万 | -4.01% | 10.53 | 2.74 |
| 06/19 | 955 | 955 | 939 | 943 | -1.05% | 99,800 | 196億1440万 | -5.7% | 10.38 | 2.7 |
| 06/18 | 960 | 976 | 951 | 953 | -0.63% | 92,200 | 198億2240万 | -5.08% | 10.49 | 2.73 |
| 06/17 | 956 | 975 | 956 | 959 | +0.31% | 44,900 | 199億4720万 | -4.77% | 10.55 | 2.75 |
| 06/16 | 978 | 981 | 953 | 956 | -2.25% | 106,300 | 198億8480万 | -5.53% | 10.52 | 2.74 |
| 06/15 | 986 | 991 | 972 | 978 | +0.72% | 56,000 | 203億4240万 | -3.83% | 10.76 | 2.8 |
| 06/12 | 975 | 979 | 961 | 971 | -0.21% | 76,400 | 201億9680万 | -4.9% | 10.68 | 2.78 |
| 06/11 | 964 | 982 | 955 | 973 | +0.93% | 113,600 | 202億3840万 | -5.17% | 10.71 | 2.79 |
| 06/10 | 971 | 978 | 961 | 964 | +0.31% | 92,900 | 200億5120万 | -6.41% | 10.61 | 2.76 |
| 06/09 | 967 | 973 | 961 | 961 | -0.62% | 109,600 | 199億8880万 | -7.06% | 10.57 | 2.75 |
| 06/08 | 970 | 979 | 960 | 967 | -2.91% | 125,700 | 201億1360万 | -6.84% | 10.64 | 2.77 |
| 06/05 | 1,018 | 1,026 | 994 | 996 | -0.5% | 110,800 | 207億1680万 | -4.6% | 10.96 | 2.85 |
| 06/04 | 1,014 | 1,035 | 1,001 | 1,001 | -3.38% | 136,500 | 208億2080万 | -4.39% | 11.01 | 2.87 |
| 06/03 | 1,050 | 1,054 | 1,013 | 1,036 | -3% | 94,300 | 215億4880万 | -1.43% | 11.4 | 2.97 |
| 06/02 | 1,084 | 1,126 | 1,063 | 1,068 | +1.33% | 271,800 | 222億1440万 | +1.33% | 11.75 | 3.06 |
| 06/01 | 1,004 | 1,056 | 998 | 1,054 | +6.04% | 204,900 | 219億2320万 | -0.38% | 11.6 | 3.02 |
| 05/29 | 1,000 | 1,019 | 994 | 994 | -0.1% | 89,300 | 206億7520万 | -6.49% | 10.94 | 2.85 |
| 05/28 | 1,002 | 1,002 | 985 | 995 | -0.7% | 91,500 | 206億9600万 | -6.92% | 10.95 | 2.85 |
| 05/27 | 1,006 | 1,016 | 998 | 1,002 | -1.38% | 111,600 | 208億4160万 | -6.79% | 11.03 | 2.87 |
| 05/26 | 1,032 | 1,033 | 1,012 | 1,016 | -2.12% | 78,200 | 211億3280万 | -6.01% | 11.18 | 2.91 |
| 05/25 | 1,036 | 1,040 | 1,020 | 1,038 | +0.68% | 74,400 | 215億9040万 | -4.33% | 11.42 | 2.97 |
| 05/22 | 1,035 | 1,044 | 1,028 | 1,031 | -0.29% | 62,200 | 214億4480万 | -5.15% | 11.34 | 2.95 |
| 05/21 | 1,046 | 1,052 | 1,034 | 1,034 | -0.48% | 33,600 | 215億720万 | -4.96% | 11.38 | 2.96 |
| 05/20 | 1,054 | 1,057 | 1,030 | 1,039 | -0.67% | 95,500 | 216億1120万 | -4.77% | 11.43 | 2.98 |
| 05/19 | 1,042 | 1,074 | 1,033 | 1,046 | +1.55% | 97,400 | 217億5680万 | -4.3% | 11.51 | 3 |
| 05/18 | 1,046 | 1,054 | 1,029 | 1,030 | -0.29% | 77,500 | 214億2400万 | -6.11% | 11.33 | 2.95 |
| 05/15 | 1,045 | 1,045 | 1,029 | 1,033 | +0.29% | 58,700 | 214億8640万 | -6.09% | 11.37 | 2.96 |
| 05/14 | 1,065 | 1,077 | 1,028 | 1,030 | -5.94% | 141,800 | 214億2400万 | -6.62% | 11.33 | 2.95 |
| 05/13 | 1,073 | 1,117 | 1,050 | 1,095 | +1.86% | 170,400 | 227億7600万 | -0.9% | 12.05 | 3.14 |
| 05/12 | 1,090 | 1,090 | 1,075 | 1,075 | -1.01% | 84,100 | 223億6000万 | -2.71% | 11.83 | 3.08 |
| 05/11 | 1,085 | 1,106 | 1,081 | 1,086 | +0.56% | 146,500 | 225億8880万 | -1.81% | 11.95 | 3.11 |
| 05/08 | 1,069 | 1,094 | 1,066 | 1,080 | +0.84% | 155,000 | 224億6400万 | -2.35% | 11.88 | 3.09 |
| 05/07 | 1,075 | 1,083 | 1,059 | 1,071 | -0.09% | 94,200 | 222億7680万 | -3.08% | 11.78 | 3.07 |
| 05/01 | 1,061 | 1,073 | 1,051 | 1,072 | +0.19% | 85,400 | 222億9760万 | -2.9% | 11.8 | 3.07 |
| 04/30 | 1,080 | 1,082 | 1,059 | 1,070 | -2.55% | 109,000 | 222億5600万 | -2.99% | 11.77 | 3.07 |
| 04/28 | 1,079 | 1,098 | 1,078 | 1,098 | +1.76% | 55,900 | 228億3840万 | -0.54% | 12.08 | 3.15 |
| 04/27 | 1,090 | 1,094 | 1,078 | 1,079 | -1.55% | 78,800 | 224億4320万 | -2.18% | 11.87 | 3.09 |
| 04/24 | 1,118 | 1,118 | 1,089 | 1,096 | -2.75% | 74,400 | 227億9680万 | -0.54% | 12.06 | 3.14 |
| 04/23 | 1,158 | 1,171 | 1,120 | 1,127 | -2.93% | 76,000 | 234億4160万 | +2.27% | 12.4 | 3.23 |
| 04/22 | 1,167 | 1,175 | 1,153 | 1,161 | -0.51% | 69,800 | 241億4880万 | +5.16% | 12.77 | 3.33 |
| 04/21 | 1,152 | 1,171 | 1,152 | 1,167 | +1.3% | 57,300 | 242億7360万 | +5.8% | 12.84 | 3.34 |
| 04/20 | 1,167 | 1,167 | 1,136 | 1,152 | -0.09% | 63,400 | 239億6160万 | +4.44% | 12.68 | 3.3 |
| 04/17 | 1,139 | 1,162 | 1,139 | 1,153 | +1.05% | 72,100 | 239億8240万 | +4.53% | 12.69 | 3.3 |
| 04/16 | 1,160 | 1,169 | 1,138 | 1,141 | +1.88% | 89,400 | 237億3280万 | +3.26% | 12.55 | 3.27 |
| 04/15 | 1,087 | 1,123 | 1,085 | 1,120 | +3.99% | 99,100 | 232億9600万 | +0.99% | 12.32 | 3.21 |
| 04/14 | 1,097 | 1,101 | 1,075 | 1,077 | -0.19% | 50,400 | 224億160万 | -3.32% | 11.85 | 3.09 |
| 04/13 | 1,090 | 1,100 | 1,070 | 1,079 | -0.83% | 78,900 | 224億4320万 | -3.66% | 11.87 | 3.09 |
| 04/10 | 1,091 | 1,100 | 1,080 | 1,088 | -1% | 82,200 | 226億3040万 | -3.37% | 11.97 | 3.12 |
| 04/09 | 1,141 | 1,144 | 1,096 | 1,099 | -4.27% | 103,300 | 228億5920万 | -2.83% | 12.09 | 3.15 |
| 04/08 | 1,134 | 1,148 | 1,115 | 1,148 | +3.99% | 98,000 | 238億7840万 | +1.23% | 12.63 | 3.29 |
| 04/07 | 1,100 | 1,110 | 1,100 | 1,104 | +0.73% | 48,300 | 229億6320万 | -2.9% | 12.15 | 3.16 |
| 04/06 | 1,090 | 1,107 | 1,090 | 1,096 | +1.2% | 42,400 | 227億9680万 | -4.11% | 12.06 | 3.14 |
| 04/03 | 1,108 | 1,108 | 1,080 | 1,083 | -1.55% | 43,400 | 225億2640万 | -5.91% | 11.92 | 3.1 |
| 04/02 | 1,104 | 1,115 | 1,092 | 1,100 | -1.08% | 80,600 | 228億8000万 | -5.17% | 12.1 | 3.15 |
| 04/01 | 1,104 | 1,117 | 1,102 | 1,112 | +2.39% | 77,200 | 231億2960万 | -4.55% | 12.24 | 3.19 |
| 03/31 | 1,036 | 1,087 | 1,036 | 1,086 | +4.02% | 135,200 | 225億8880万 | -7.1% | 11.95 | 3.28 |
| 03/30 | 1,019 | 1,044 | 1,003 | 1,044 | -1.14% | 114,600 | 217億1520万 | -11.07% | 11.49 | 3.15 |
| 03/27 | 1,046 | 1,060 | 1,036 | 1,056 | +0.96% | 86,000 | 219億6480万 | -10.66% | 11.62 | 3.19 |
| 03/26 | 1,077 | 1,078 | 1,039 | 1,046 | -3.68% | 77,900 | 217億5680万 | -11.88% | 11.51 | 3.16 |
| 03/25 | 1,105 | 1,106 | 1,081 | 1,086 | -0.09% | 94,600 | 225億8880万 | -9.05% | 11.95 | 3.28 |
| 03/24 | 1,076 | 1,088 | 1,067 | 1,087 | +3.43% | 78,400 | 226億960万 | -9.42% | 11.96 | 3.28 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2019年 6月期 | 503 4,025 8/2 | 194 1,554 12/25 | 9,391,200 1,173,900 8/2 | 97億4050万 | 39億1219万 | 83億3773万 6/28 |
| 2020年 6月期 | 1,272 2,543 6/3 | 328 1,312 10/21 | 2,983,600 745,900 1/23 | 256億801万 | 66億592万 | 213億9911万 6/30 |
| 2021年 6月期 | 1,079 2,157 7/1 | 662 1,324 5/17 | 1,008,600 504,300 8/12 | 217億2099万 | 137億2193万 | 143億8910万 6/30 |
| 2022年 6月期 | 741 1,482 8/10 | 459 917 1/31 917 1/28 | 363,400 181,700 1/28 | 153億6834万 | 95億929万 | 120億7728万 6/30 |
| 2023年 6月期 | 1,138 2,276 6/19 | 557 1,114 7/4 | 494,200 247,100 4/3 | 236億2488万 | 115億5218万 | 220億7680万 6/30 |
| 2024年 6月期 | 1,106 2,212 3/25 | 828 1,655 6/17 | 483,000 241,500 8/9 | 229億6056万 | 171億7890万 | 196億3303万 6/28 |
| 2025年 6月期 | 1,375 2,750 6/30 | 732 1,463 8/5 | 707,400 353,700 5/7 | 286億 | 151億8594万 | 279億6814万 6/30 |
| 2026年 6月期 | 1,738 3,475 9/29 | 936 6/25 | 813,200 406,600 8/6 | 361億4000万 | - | 200億3753万 6/30 |
| 最新 | 1,400 2026/8/18 | 133,600 | 291億2000万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
