システム ディの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/05/31 | 1,369 | 1,393 | 1,368 | 1,393 | +24 | +1.8% | 4,000 |
2023/05/30 | 1,342 | 1,370 | 1,342 | 1,369 | +27 | +2% | 4,100 |
2023/05/29 | 1,346 | 1,346 | 1,342 | 1,342 | -5 | -0.4% | 300 |
2023/05/26 | 1,349 | 1,349 | 1,345 | 1,347 | +2 | +0.1% | 4,000 |
2023/05/25 | 1,345 | 1,345 | 1,332 | 1,345 | +2 | +0.1% | 1,700 |
2023/05/24 | 1,348 | 1,348 | 1,329 | 1,343 | +2 | +0.1% | 300 |
2023/05/23 | 1,336 | 1,343 | 1,330 | 1,341 | +6 | +0.4% | 1,400 |
2023/05/22 | 1,333 | 1,335 | 1,333 | 1,335 | +7 | +0.5% | 800 |
2023/05/19 | 1,328 | 1,335 | 1,322 | 1,328 | -7 | -0.5% | 1,400 |
2023/05/18 | 1,331 | 1,336 | 1,327 | 1,335 | +5 | +0.4% | 3,000 |
2023/05/17 | 1,354 | 1,354 | 1,330 | 1,330 | +3 | +0.2% | 1,300 |
2023/05/16 | 1,375 | 1,375 | 1,327 | 1,327 | -27 | -2% | 7,600 |
2023/05/15 | 1,367 | 1,367 | 1,352 | 1,354 | -26 | -1.9% | 1,300 |
2023/05/12 | 1,348 | 1,380 | 1,348 | 1,380 | +26 | +1.9% | 3,700 |
2023/05/11 | 1,347 | 1,359 | 1,346 | 1,354 | +6 | +0.4% | 2,100 |
2023/05/10 | 1,348 | 1,348 | 1,348 | 1,348 | +18 | +1.4% | 100 |
2023/05/09 | 1,330 | 1,345 | 1,330 | 1,330 | -17 | -1.3% | 1,800 |
2023/05/08 | 1,356 | 1,356 | 1,347 | 1,347 | +14 | +1.1% | 200 |
2023/05/02 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 200 |
2023/05/01 | 1,340 | 1,349 | 1,333 | 1,333 | ±0 | ±0% | 2,100 |
2023/04/28 | 1,340 | 1,340 | 1,326 | 1,333 | +2 | +0.2% | 1,500 |
2023/04/27 | 1,340 | 1,340 | 1,312 | 1,331 | -19 | -1.4% | 2,900 |
2023/04/26 | 1,340 | 1,350 | 1,340 | 1,350 | -14 | -1% | 2,000 |
2023/04/25 | 1,367 | 1,367 | 1,342 | 1,364 | +17 | +1.3% | 1,700 |
2023/04/24 | 1,365 | 1,365 | 1,347 | 1,347 | -9 | -0.7% | 300 |
2023/04/21 | 1,370 | 1,370 | 1,346 | 1,356 | - | - | 2,500 |
2023/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/04/19 | 1,351 | 1,363 | 1,351 | 1,363 | +4 | +0.3% | 500 |
2023/04/18 | 1,367 | 1,367 | 1,359 | 1,359 | -10 | -0.7% | 500 |
2023/04/17 | 1,352 | 1,369 | 1,352 | 1,369 | -6 | -0.4% | 1,100 |
2023/04/14 | 1,379 | 1,379 | 1,375 | 1,375 | +13 | +1% | 300 |
2023/04/13 | 1,340 | 1,362 | 1,340 | 1,362 | +2 | +0.1% | 600 |
2023/04/12 | 1,357 | 1,360 | 1,357 | 1,360 | +13 | +1% | 200 |
2023/04/11 | 1,355 | 1,355 | 1,347 | 1,347 | -4 | -0.3% | 1,000 |
2023/04/10 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 200 |
2023/04/07 | 1,356 | 1,359 | 1,351 | 1,351 | -10 | -0.7% | 900 |
2023/04/06 | 1,360 | 1,361 | 1,360 | 1,361 | -1 | -0.1% | 700 |
2023/04/05 | 1,365 | 1,368 | 1,362 | 1,362 | -4 | -0.3% | 600 |
2023/04/04 | 1,379 | 1,386 | 1,366 | 1,366 | -27 | -1.9% | 1,100 |
2023/04/03 | 1,393 | 1,396 | 1,380 | 1,393 | ±0 | ±0% | 1,100 |
2023/03/31 | 1,394 | 1,394 | 1,393 | 1,393 | -1 | -0.1% | 200 |
2023/03/30 | 1,394 | 1,395 | 1,394 | 1,394 | -4 | -0.3% | 600 |
2023/03/29 | 1,397 | 1,398 | 1,397 | 1,398 | +1 | +0.1% | 500 |
2023/03/28 | 1,375 | 1,400 | 1,375 | 1,397 | +14 | +1% | 3,000 |
2023/03/27 | 1,399 | 1,399 | 1,381 | 1,383 | -16 | -1.1% | 1,600 |
2023/03/24 | 1,381 | 1,399 | 1,372 | 1,399 | +9 | +0.6% | 2,000 |
2023/03/23 | 1,380 | 1,390 | 1,368 | 1,390 | +5 | +0.4% | 4,000 |
2023/03/22 | 1,384 | 1,385 | 1,365 | 1,385 | +1 | +0.1% | 1,500 |
2023/03/20 | 1,390 | 1,393 | 1,351 | 1,384 | -6 | -0.4% | 4,000 |
2023/03/17 | 1,380 | 1,390 | 1,367 | 1,390 | +23 | +1.7% | 1,900 |
251~
300
件表示中 / 3471件
類似銘柄と比較する
現在ご覧いただいている「システムディ」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 |
---|---|---|---|---|---|---|---|---|
システムディ | 116,800円 | +3.2% | +2.5% | 2.05% | 11.83倍 | 1.83倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが2本柱。自治体開拓中 |
GMOペパ | 139,700円 | +0.6% | - | 2.86% | 17.51倍 | 4.07倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
アイサンテクノロ | 137,100円 | +9.5% | -26.4% | 1.46% | 33.79倍 | 1.20倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用3D地図など展開 |
リッジアイ | 199,100円 | +26.6% | +70.0% | 0.00% | 106.41倍 | 3.74倍 |
|
顧客企業向けカスタムAIソリューション主力。環境・安全保障関連の人工衛星データ解析も |
日本情報 | 52,400円 | +16.7% | +86.2% | 0.95% | 19.45倍 | 2.30倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のSaaS型 |
市場注目の銘柄
チャート関連のコラム