システムズ・デザインの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 962 | 985 | 962 | 971 | +1 | +0.1% | 2,300 |
| 2025/04/30 | 966 | 970 | 961 | 970 | +1 | +0.1% | 500 |
| 2025/04/28 | 969 | 971 | 969 | 969 | ±0 | ±0% | 400 |
| 2025/04/25 | 986 | 986 | 969 | 969 | -7 | -0.7% | 1,200 |
| 2025/04/24 | 974 | 977 | 974 | 976 | +11 | +1.1% | 2,000 |
| 2025/04/23 | 965 | 965 | 965 | 965 | +1 | +0.1% | 300 |
| 2025/04/22 | 971 | 971 | 957 | 964 | -7 | -0.7% | 600 |
| 2025/04/21 | 971 | 971 | 956 | 971 | ±0 | ±0% | 500 |
| 2025/04/18 | 934 | 971 | 934 | 971 | +37 | +4% | 500 |
| 2025/04/17 | 971 | 971 | 934 | 934 | -13 | -1.4% | 1,300 |
| 2025/04/16 | 950 | 956 | 947 | 947 | -9 | -0.9% | 1,800 |
| 2025/04/15 | 952 | 958 | 947 | 956 | +9 | +1% | 1,200 |
| 2025/04/14 | 928 | 947 | 928 | 947 | +25 | +2.7% | 500 |
| 2025/04/11 | 949 | 949 | 921 | 922 | -49 | -5% | 1,700 |
| 2025/04/10 | 965 | 971 | 965 | 971 | +66 | +7.3% | 500 |
| 2025/04/09 | 894 | 934 | 889 | 905 | +12 | +1.3% | 3,200 |
| 2025/04/08 | 877 | 918 | 877 | 893 | +18 | +2.1% | 8,300 |
| 2025/04/07 | 901 | 916 | 875 | 875 | -51 | -5.5% | 7,900 |
| 2025/04/04 | 960 | 965 | 923 | 926 | -47 | -4.8% | 5,000 |
| 2025/04/03 | 984 | 1,030 | 970 | 973 | -11 | -1.1% | 2,300 |
| 2025/04/02 | 1,000 | 1,000 | 984 | 984 | - | - | 300 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,013 | 1,029 | 1,000 | 1,028 | +18 | +1.8% | 600 |
| 2025/03/28 | 1,040 | 1,041 | 1,010 | 1,010 | -50 | -4.7% | 600 |
| 2025/03/27 | 1,060 | 1,060 | 1,060 | 1,060 | -4 | -0.4% | 100 |
| 2025/03/26 | 1,033 | 1,064 | 1,033 | 1,064 | +13 | +1.2% | 1,800 |
| 2025/03/25 | 1,065 | 1,065 | 1,051 | 1,051 | -14 | -1.3% | 1,000 |
| 2025/03/24 | 1,063 | 1,065 | 1,043 | 1,065 | +32 | +3.1% | 600 |
| 2025/03/21 | 1,039 | 1,058 | 1,028 | 1,033 | -6 | -0.6% | 1,900 |
| 2025/03/19 | 1,045 | 1,045 | 1,019 | 1,039 | -18 | -1.7% | 1,000 |
| 2025/03/18 | 1,027 | 1,057 | 1,027 | 1,057 | ±0 | ±0% | 500 |
| 2025/03/17 | 1,036 | 1,057 | 1,036 | 1,057 | +20 | +1.9% | 600 |
| 2025/03/14 | 1,018 | 1,037 | 1,018 | 1,037 | +19 | +1.9% | 500 |
| 2025/03/13 | 1,015 | 1,036 | 1,000 | 1,018 | -17 | -1.6% | 4,600 |
| 2025/03/12 | 1,035 | 1,035 | 1,035 | 1,035 | +6 | +0.6% | 100 |
| 2025/03/11 | 1,007 | 1,034 | 1,004 | 1,029 | -5 | -0.5% | 600 |
| 2025/03/10 | 1,034 | 1,034 | 1,031 | 1,034 | -14 | -1.3% | 1,300 |
| 2025/03/07 | 1,035 | 1,048 | 1,035 | 1,048 | -9 | -0.9% | 500 |
| 2025/03/06 | 1,036 | 1,069 | 1,036 | 1,057 | +17 | +1.6% | 1,600 |
| 2025/03/05 | 1,060 | 1,060 | 1,030 | 1,040 | -20 | -1.9% | 900 |
| 2025/03/04 | 1,040 | 1,060 | 1,031 | 1,060 | +7 | +0.7% | 800 |
| 2025/03/03 | 1,031 | 1,059 | 1,028 | 1,053 | +22 | +2.1% | 1,400 |
| 2025/02/28 | 1,021 | 1,049 | 1,010 | 1,031 | +5 | +0.5% | 3,500 |
| 2025/02/27 | 1,051 | 1,056 | 1,026 | 1,026 | -31 | -2.9% | 1,300 |
| 2025/02/26 | 1,019 | 1,057 | 1,019 | 1,057 | +8 | +0.8% | 1,000 |
| 2025/02/25 | 1,060 | 1,060 | 1,025 | 1,049 | -19 | -1.8% | 2,500 |
| 2025/02/21 | 1,060 | 1,080 | 1,057 | 1,068 | +12 | +1.1% | 13,900 |
| 2025/02/20 | 1,014 | 1,057 | 1,009 | 1,056 | +42 | +4.1% | 11,400 |
| 2025/02/19 | 1,000 | 1,014 | 1,000 | 1,014 | +17 | +1.7% | 1,100 |
| 2025/02/18 | 1,003 | 1,010 | 993 | 997 | +2 | +0.2% | 2,100 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「システムズＤ」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 |
|---|---|---|---|---|---|---|---|---|
| システムズＤ | 97,100円 | +5.7% | -24.9% | 4.63% | 13.77倍 | 0.75倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| エヴィクサー | - | - | - | - | - | - |
|
- |
| アジアクエスト | 231,500円 | +27.3% | +10.7% | 0.00% | 9.89倍 | 2.02倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
| エーアイ | 48,300円 | - | - | 0.00% | - | 2.47倍 |
|
音声合成、音声認識技術を活用したサービスを開発・販売。ＣＲＭ顧客管理システムも展開 |
| ＡＰＬＩＸ | 15,400円 | +1.6% | -5.7% | 2.27% | 22.35倍 | 1.29倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
市場注目の銘柄
チャート関連のコラム
