システムサポート HD（4396）のPER（株価収益率）の推移
- 2019年6月28日
- 23.52倍
- 2020年6月30日
- 47.48倍
- 2021年6月30日
- 21.24倍
- 2022年6月30日
- 15.36倍
- 2023年6月30日
- 21.86倍
- 2024年6月28日
- 16.04倍
- 2025年6月30日
- 19.09倍
2025/12/26～2026/05/29
株価＆PER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 | ||||||||||
| 05/29 | 1,000 | 1,019 | 994 | 994 | -0.1% | 89,300 | 206億7520万 | -6.49% | 11.18 | 3 |
| 05/28 | 1,002 | 1,002 | 985 | 995 | -0.7% | 91,500 | 206億9600万 | -6.92% | 11.19 | 3 |
| 05/27 | 1,006 | 1,016 | 998 | 1,002 | -1.38% | 111,600 | 208億4160万 | -6.79% | 11.27 | 3.02 |
| 05/26 | 1,032 | 1,033 | 1,012 | 1,016 | -2.12% | 78,200 | 211億3280万 | -6.01% | 11.43 | 3.06 |
| 05/25 | 1,036 | 1,040 | 1,020 | 1,038 | +0.68% | 74,400 | 215億9040万 | -4.33% | 11.67 | 3.13 |
| 05/22 | 1,035 | 1,044 | 1,028 | 1,031 | -0.29% | 62,200 | 214億4480万 | -5.15% | 11.6 | 3.11 |
| 05/21 | 1,046 | 1,052 | 1,034 | 1,034 | -0.48% | 33,600 | 215億720万 | -4.96% | 11.63 | 3.12 |
| 05/20 | 1,054 | 1,057 | 1,030 | 1,039 | -0.67% | 95,500 | 216億1120万 | -4.77% | 11.69 | 3.13 |
| 05/19 | 1,042 | 1,074 | 1,033 | 1,046 | +1.55% | 97,400 | 217億5680万 | -4.3% | 11.76 | 3.16 |
| 05/18 | 1,046 | 1,054 | 1,029 | 1,030 | -0.29% | 77,500 | 214億2400万 | -6.11% | 11.58 | 3.11 |
| 05/15 | 1,045 | 1,045 | 1,029 | 1,033 | +0.29% | 58,700 | 214億8640万 | -6.09% | 11.62 | 3.12 |
| 05/14 | 1,065 | 1,077 | 1,028 | 1,030 | -5.94% | 141,800 | 214億2400万 | -6.62% | 11.58 | 3.11 |
| 05/13 | 1,073 | 1,117 | 1,050 | 1,095 | +1.86% | 170,400 | 227億7600万 | -0.9% | 12.32 | 3.3 |
| 05/12 | 1,090 | 1,090 | 1,075 | 1,075 | -1.01% | 84,100 | 223億6000万 | -2.71% | 12.09 | 3.24 |
| 05/11 | 1,085 | 1,106 | 1,081 | 1,086 | +0.56% | 146,500 | 225億8880万 | -1.81% | 12.21 | 3.28 |
| 05/08 | 1,069 | 1,094 | 1,066 | 1,080 | +0.84% | 155,000 | 224億6400万 | -2.35% | 12.15 | 3.26 |
| 05/07 | 1,075 | 1,083 | 1,059 | 1,071 | -0.09% | 94,200 | 222億7680万 | -3.08% | 12.05 | 3.23 |
| 05/01 | 1,061 | 1,073 | 1,051 | 1,072 | +0.19% | 85,400 | 222億9760万 | -2.9% | 12.06 | 3.23 |
| 04/30 | 1,080 | 1,082 | 1,059 | 1,070 | -2.55% | 109,000 | 222億5600万 | -2.99% | 12.03 | 3.23 |
| 04/28 | 1,079 | 1,098 | 1,078 | 1,098 | +1.76% | 55,900 | 228億3840万 | -0.54% | 12.35 | 3.31 |
| 04/27 | 1,090 | 1,094 | 1,078 | 1,079 | -1.55% | 78,800 | 224億4320万 | -2.18% | 12.14 | 3.25 |
| 04/24 | 1,118 | 1,118 | 1,089 | 1,096 | -2.75% | 74,400 | 227億9680万 | -0.54% | 12.33 | 3.31 |
| 04/23 | 1,158 | 1,171 | 1,120 | 1,127 | -2.93% | 76,000 | 234億4160万 | +2.27% | 12.68 | 3.4 |
| 04/22 | 1,167 | 1,175 | 1,153 | 1,161 | -0.51% | 69,800 | 241億4880万 | +5.16% | 13.06 | 3.5 |
| 04/21 | 1,152 | 1,171 | 1,152 | 1,167 | +1.3% | 57,300 | 242億7360万 | +5.8% | 13.13 | 3.52 |
| 04/20 | 1,167 | 1,167 | 1,136 | 1,152 | -0.09% | 63,400 | 239億6160万 | +4.44% | 12.96 | 3.48 |
| 04/17 | 1,139 | 1,162 | 1,139 | 1,153 | +1.05% | 72,100 | 239億8240万 | +4.53% | 12.97 | 3.48 |
| 04/16 | 1,160 | 1,169 | 1,138 | 1,141 | +1.88% | 89,400 | 237億3280万 | +3.26% | 12.83 | 3.44 |
| 04/15 | 1,087 | 1,123 | 1,085 | 1,120 | +3.99% | 99,100 | 232億9600万 | +0.99% | 12.6 | 3.38 |
| 04/14 | 1,097 | 1,101 | 1,075 | 1,077 | -0.19% | 50,400 | 224億160万 | -3.32% | 12.11 | 3.25 |
| 04/13 | 1,090 | 1,100 | 1,070 | 1,079 | -0.83% | 78,900 | 224億4320万 | -3.66% | 12.14 | 3.25 |
| 04/10 | 1,091 | 1,100 | 1,080 | 1,088 | -1% | 82,200 | 226億3040万 | -3.37% | 12.24 | 3.28 |
| 04/09 | 1,141 | 1,144 | 1,096 | 1,099 | -4.27% | 103,300 | 228億5920万 | -2.83% | 12.36 | 3.32 |
| 04/08 | 1,134 | 1,148 | 1,115 | 1,148 | +3.99% | 98,000 | 238億7840万 | +1.23% | 12.91 | 3.46 |
| 04/07 | 1,100 | 1,110 | 1,100 | 1,104 | +0.73% | 48,300 | 229億6320万 | -2.9% | 12.42 | 3.33 |
| 04/06 | 1,090 | 1,107 | 1,090 | 1,096 | +1.2% | 42,400 | 227億9680万 | -4.11% | 12.33 | 3.31 |
| 04/03 | 1,108 | 1,108 | 1,080 | 1,083 | -1.55% | 43,400 | 225億2640万 | -5.91% | 12.18 | 3.27 |
| 04/02 | 1,104 | 1,115 | 1,092 | 1,100 | -1.08% | 80,600 | 228億8000万 | -5.17% | 12.37 | 3.32 |
| 04/01 | 1,104 | 1,117 | 1,102 | 1,112 | +2.39% | 77,200 | 231億2960万 | -4.55% | 12.51 | 3.35 |
| 03/31 | 1,036 | 1,087 | 1,036 | 1,086 | +4.02% | 135,200 | 225億8880万 | -7.1% | 12.21 | 3.28 |
| 03/30 | 1,019 | 1,044 | 1,003 | 1,044 | -1.14% | 114,600 | 217億1520万 | -11.07% | 11.74 | 3.17 |
| 03/27 | 1,046 | 1,060 | 1,036 | 1,056 | +0.96% | 86,000 | 219億6480万 | -10.66% | 11.88 | 3.2 |
| 03/26 | 1,077 | 1,078 | 1,039 | 1,046 | -3.68% | 77,900 | 217億5680万 | -11.88% | 11.76 | 3.17 |
| 03/25 | 1,105 | 1,106 | 1,081 | 1,086 | -0.09% | 94,600 | 225億8880万 | -9.05% | 12.21 | 3.29 |
| 03/24 | 1,076 | 1,088 | 1,067 | 1,087 | +3.43% | 78,400 | 226億960万 | -9.42% | 12.23 | 3.3 |
| 03/23 | 1,073 | 1,073 | 1,046 | 1,051 | -4.28% | 87,000 | 218億6080万 | -12.85% | 11.82 | 3.19 |
| 03/19 | 1,136 | 1,136 | 1,092 | 1,098 | -5.18% | 115,300 | 228億3840万 | -9.7% | 12.35 | 3.33 |
| 03/18 | 1,156 | 1,163 | 1,146 | 1,158 | +0.43% | 55,400 | 240億8640万 | -5.62% | 13.02 | 3.51 |
| 03/17 | 1,168 | 1,174 | 1,144 | 1,153 | -0.6% | 49,400 | 239億8240万 | -6.72% | 12.97 | 3.5 |
| 03/16 | 1,160 | 1,173 | 1,152 | 1,160 | -0.17% | 48,700 | 241億2800万 | -6.68% | 13.05 | 3.52 |
| 03/13 | 1,181 | 1,190 | 1,162 | 1,162 | -3.17% | 90,700 | 241億6960万 | -7.11% | 13.07 | 3.52 |
| 03/12 | 1,220 | 1,231 | 1,188 | 1,200 | -2.76% | 86,200 | 249億6000万 | -4.46% | 13.5 | 3.64 |
| 03/11 | 1,255 | 1,255 | 1,229 | 1,234 | -0.64% | 49,700 | 256億6720万 | -2.22% | 13.88 | 3.74 |
| 03/10 | 1,249 | 1,254 | 1,229 | 1,242 | +1.55% | 78,700 | 258億3360万 | -1.97% | 13.97 | 3.77 |
| 03/09 | 1,208 | 1,225 | 1,192 | 1,223 | -1.13% | 129,200 | 254億3840万 | -3.93% | 13.76 | 3.71 |
| 03/06 | 1,228 | 1,253 | 1,219 | 1,237 | +2.32% | 92,100 | 257億2960万 | -3.28% | 13.91 | 3.75 |
| 03/05 | 1,210 | 1,232 | 1,204 | 1,209 | +2.28% | 71,800 | 251億4720万 | -6.06% | 13.6 | 3.67 |
| 03/04 | 1,204 | 1,229 | 1,168 | 1,182 | -2.23% | 116,100 | 245億8560万 | -8.87% | 13.29 | 3.58 |
| 03/03 | 1,241 | 1,243 | 1,209 | 1,209 | -4.2% | 113,500 | 251億4720万 | -7.5% | 13.6 | 3.67 |
| 03/02 | 1,271 | 1,283 | 1,253 | 1,262 | -3% | 96,400 | 262億4960万 | -4.25% | 14.19 | 3.83 |
| 02/27 | 1,317 | 1,322 | 1,282 | 1,301 | -0.46% | 127,000 | 270億6080万 | -1.96% | 14.63 | 3.94 |
| 02/26 | 1,238 | 1,325 | 1,234 | 1,307 | +6.52% | 235,400 | 271億8560万 | -1.95% | 14.7 | 3.96 |
| 02/25 | 1,213 | 1,240 | 1,207 | 1,227 | +2.25% | 137,900 | 255億2160万 | -8.43% | 13.8 | 3.72 |
| 02/24 | 1,197 | 1,217 | 1,192 | 1,200 | -0.91% | 162,900 | 249億6000万 | -11.18% | 13.5 | 3.64 |
| 02/20 | 1,223 | 1,247 | 1,190 | 1,211 | -2.18% | 174,800 | 251億8880万 | -11.22% | 13.62 | 3.67 |
| 02/19 | 1,197 | 1,243 | 1,188 | 1,238 | +3.51% | 217,800 | 257億5040万 | -10.16% | 13.92 | 3.75 |
| 02/18 | 1,215 | 1,219 | 1,182 | 1,196 | -1.89% | 217,500 | 248億7680万 | -13.89% | 13.45 | 3.63 |
| 02/17 | 1,228 | 1,229 | 1,206 | 1,219 | -0.25% | 253,800 | 253億5520万 | -13.11% | 13.71 | 3.7 |
| 02/16 | 1,223 | 1,250 | 1,211 | 1,222 | -2% | 220,400 | 254億1760万 | -13.7% | 13.74 | 3.71 |
| 02/13 | 1,251 | 1,257 | 1,230 | 1,247 | -4.3% | 214,900 | 259億3760万 | -12.8% | 14.03 | 3.78 |
| 02/12 | 1,399 | 1,399 | 1,297 | 1,303 | -5.78% | 181,600 | 271億240万 | -9.64% | 14.65 | 3.95 |
| 02/10 | 1,371 | 1,410 | 1,366 | 1,383 | +1.24% | 117,500 | 287億6640万 | -4.62% | 15.55 | 4.19 |
| 02/09 | 1,363 | 1,367 | 1,309 | 1,366 | +2.32% | 107,700 | 284億1280万 | -5.92% | 15.36 | 4.14 |
| 02/06 | 1,350 | 1,357 | 1,333 | 1,335 | -1.62% | 97,700 | 277億6800万 | -8.25% | 15.01 | 4.05 |
| 02/05 | 1,309 | 1,370 | 1,298 | 1,357 | +4.95% | 142,300 | 282億2560万 | -7.31% | 15.26 | 4.11 |
| 02/04 | 1,355 | 1,357 | 1,292 | 1,293 | -4.72% | 297,500 | 268億9440万 | -11.92% | 14.54 | 3.92 |
| 02/03 | 1,344 | 1,367 | 1,335 | 1,357 | +1.27% | 61,400 | 282億2560万 | -8.06% | 15.26 | 4.11 |
| 02/02 | 1,378 | 1,389 | 1,331 | 1,340 | -4.01% | 104,100 | 278億7200万 | -9.4% | 15.07 | 4.06 |
| 01/30 | 1,400 | 1,404 | 1,374 | 1,396 | +1.09% | 80,800 | 290億3680万 | -5.87% | 15.7 | 4.23 |
| 01/29 | 1,426 | 1,439 | 1,375 | 1,381 | -3.49% | 298,300 | 287億2480万 | -7% | 15.53 | 4.19 |
| 01/28 | 1,450 | 1,450 | 1,428 | 1,431 | -2.25% | 76,600 | 297億6480万 | -3.7% | 16.09 | 4.34 |
| 01/27 | 1,461 | 1,467 | 1,441 | 1,464 | +1.6% | 52,400 | 304億5120万 | -1.41% | 16.47 | 4.44 |
| 01/26 | 1,450 | 1,466 | 1,428 | 1,441 | -1.77% | 105,200 | 299億7280万 | -2.83% | 16.21 | 4.37 |
| 01/23 | 1,492 | 1,508 | 1,462 | 1,467 | -0.95% | 71,900 | 305億1360万 | -0.95% | 16.5 | 4.45 |
| 01/22 | 1,464 | 1,483 | 1,464 | 1,481 | +0.75% | 46,700 | 308億480万 | +0.07% | 16.66 | 4.49 |
| 01/21 | 1,470 | 1,479 | 1,458 | 1,470 | -1.08% | 61,100 | 305億7600万 | -0.54% | 16.53 | 4.46 |
| 01/20 | 1,488 | 1,498 | 1,475 | 1,486 | -0.73% | 52,300 | 309億880万 | +0.75% | 16.71 | 4.51 |
| 01/19 | 1,525 | 1,525 | 1,494 | 1,497 | -1.96% | 63,700 | 311億3760万 | +1.7% | 16.84 | 4.54 |
| 01/16 | 1,539 | 1,550 | 1,504 | 1,527 | -1.29% | 56,400 | 317億6160万 | +4.02% | 17.17 | 4.63 |
| 01/15 | 1,518 | 1,558 | 1,517 | 1,547 | +1.31% | 53,600 | 321億7760万 | +5.74% | 17.4 | 4.69 |
| 01/14 | 1,520 | 1,553 | 1,520 | 1,527 | 0% | 42,500 | 317億6160万 | +4.73% | 17.17 | 4.63 |
| 01/13 | 1,560 | 1,570 | 1,511 | 1,527 | -1.23% | 129,700 | 317億6160万 | +4.95% | 17.17 | 4.63 |
| 01/09 | 1,590 | 1,599 | 1,543 | 1,546 | -2.71% | 83,800 | 321億5680万 | +6.62% | 17.39 | 4.69 |
| 01/08 | 1,539 | 1,596 | 1,530 | 1,589 | +3.92% | 88,000 | 330億5120万 | +9.89% | 17.87 | 4.82 |
| 01/07 | 1,499 | 1,542 | 1,499 | 1,529 | +1.87% | 115,700 | 318億320万 | +6.18% | 17.2 | 4.64 |
| 01/06 | 1,450 | 1,509 | 1,450 | 1,501 | +3.88% | 94,000 | 312億2080万 | +4.53% | 16.88 | 4.55 |
| 01/05 | 1,446 | 1,483 | 1,425 | 1,445 | -0.07% | 92,000 | 300億5600万 | +0.84% | 16.25 | 4.38 |
| 01/01 | 株式分割 1→2 | |||||||||
| 2025 | ||||||||||
| 12/30 | 1,522 | 1,533 | 1,445 | 1,446 | -6.47% | 89,900 | 300億7680万 | +0.98% | 16.26 | 4.42 |
| 12/29 | 1,470 | 1,546 | 1,456 | 1,546 | +4.64% | 66,400 | 321億5680万 | +8.04% | 17.39 | 4.73 |
| 12/26 | 1,490 | 1,497 | 1,465 | 1,478 | +0.1% | 62,000 | 307億3200万 | +3.54% | 16.71 | 4.52 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2019年 6月期 | 503 4,025 8/2 | 194 1,554 12/25 | 9,391,200 1,173,900 8/2 | 28.59 | 11.04 | 5.12 | 1.98 | 97億4050万 | 39億1219万 | 23.52倍 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 | 56.74 | 14.64 | 10.62 | 2.74 | 256億801万 | 66億592万 | 47.48倍 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 | 32.96 | 20.23 | 7.46 | 4.58 | 217億2099万 | 137億2193万 | 21.24倍 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 | 19.53 | 12.08 | 4.49 | 2.78 | 153億6834万 | 95億929万 | 15.36倍 6/30 |
| 2023年 6月期 | 1,138 2,276 6/19 | 557 1,114 7/4 | 494,200 247,100 4/3 | 23.34 | 11.42 | 5.71 | 2.8 | 236億2488万 | 115億5218万 | 21.86倍 6/30 |
| 2024年 6月期 | 1,106 2,212 3/25 | 828 1,655 6/17 | 483,000 241,500 8/9 | 18.71 | 14 | 4.53 | 3.39 | 229億6056万 | 171億7890万 | 16.04倍 6/28 |
| 2025年 6月期 | 1,375 2,750 6/30 | 732 1,463 8/5 | 707,400 353,700 5/7 | 19.44 | 10.34 | 4.74 | 2.52 | 286億 | 151億8594万 | 19.09倍 6/30 |
| 最新 | 994 2026/5/29 | 89,300 | 11.18 予想 | 3 実績 | 206億7520万 | - | ||||
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。
