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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,282 | 1,282 | 1,254 | 1,254 | ±0 | ±0% | 1,100 |
| 2025/07/31 | 1,254 | 1,254 | 1,254 | 1,254 | ±0 | ±0% | 500 |
| 2025/07/30 | 1,250 | 1,255 | 1,250 | 1,254 | +4 | +0.3% | 5,500 |
| 2025/07/29 | 1,240 | 1,280 | 1,240 | 1,250 | +7 | +0.6% | 6,500 |
| 2025/07/28 | 1,193 | 1,243 | 1,181 | 1,243 | +50 | +4.2% | 11,100 |
| 2025/07/25 | 1,193 | 1,195 | 1,179 | 1,193 | +14 | +1.2% | 3,700 |
| 2025/07/24 | 1,170 | 1,179 | 1,169 | 1,179 | +10 | +0.9% | 2,900 |
| 2025/07/23 | 1,165 | 1,169 | 1,165 | 1,169 | +4 | +0.3% | 400 |
| 2025/07/22 | 1,156 | 1,171 | 1,153 | 1,165 | +2 | +0.2% | 2,100 |
| 2025/07/18 | 1,156 | 1,167 | 1,151 | 1,163 | +8 | +0.7% | 1,000 |
| 2025/07/17 | 1,142 | 1,155 | 1,135 | 1,155 | +13 | +1.1% | 3,500 |
| 2025/07/16 | 1,143 | 1,150 | 1,133 | 1,142 | -1 | -0.1% | 12,700 |
| 2025/07/15 | 1,132 | 1,150 | 1,132 | 1,143 | +9 | +0.8% | 7,100 |
| 2025/07/14 | 1,142 | 1,142 | 1,134 | 1,134 | -11 | -1% | 400 |
| 2025/07/11 | 1,141 | 1,146 | 1,141 | 1,145 | -4 | -0.3% | 600 |
| 2025/07/10 | 1,144 | 1,149 | 1,140 | 1,149 | +4 | +0.3% | 6,100 |
| 2025/07/09 | 1,150 | 1,150 | 1,143 | 1,145 | -11 | -1% | 3,300 |
| 2025/07/08 | 1,153 | 1,170 | 1,153 | 1,156 | +3 | +0.3% | 4,000 |
| 2025/07/07 | 1,174 | 1,174 | 1,152 | 1,153 | -21 | -1.8% | 1,700 |
| 2025/07/04 | 1,178 | 1,178 | 1,154 | 1,174 | +20 | +1.7% | 700 |
| 2025/07/03 | 1,155 | 1,166 | 1,153 | 1,154 | -1 | -0.1% | 2,200 |
| 2025/07/02 | 1,163 | 1,166 | 1,151 | 1,155 | -8 | -0.7% | 5,300 |
| 2025/07/01 | 1,180 | 1,180 | 1,153 | 1,163 | -26 | -2.2% | 2,400 |
| 2025/06/30 | 1,145 | 1,189 | 1,145 | 1,189 | +44 | +3.8% | 2,800 |
| 2025/06/27 | 1,132 | 1,150 | 1,132 | 1,145 | -5 | -0.4% | 2,900 |
| 2025/06/26 | 1,155 | 1,155 | 1,135 | 1,150 | ±0 | ±0% | 2,500 |
| 2025/06/25 | 1,145 | 1,150 | 1,145 | 1,150 | +16 | +1.4% | 900 |
| 2025/06/24 | 1,130 | 1,142 | 1,130 | 1,134 | +4 | +0.4% | 1,800 |
| 2025/06/23 | 1,145 | 1,145 | 1,130 | 1,130 | -17 | -1.5% | 900 |
| 2025/06/20 | 1,130 | 1,156 | 1,130 | 1,147 | +2 | +0.2% | 3,400 |
| 2025/06/19 | 1,131 | 1,145 | 1,131 | 1,145 | -3 | -0.3% | 700 |
| 2025/06/18 | 1,145 | 1,154 | 1,128 | 1,148 | -6 | -0.5% | 1,400 |
| 2025/06/17 | 1,168 | 1,168 | 1,142 | 1,154 | +1 | +0.1% | 1,200 |
| 2025/06/16 | 1,150 | 1,170 | 1,124 | 1,153 | -14 | -1.2% | 3,900 |
| 2025/06/13 | 1,189 | 1,189 | 1,137 | 1,167 | +4 | +0.3% | 4,500 |
| 2025/06/12 | 1,127 | 1,202 | 1,127 | 1,163 | +33 | +2.9% | 12,100 |
| 2025/06/11 | 1,144 | 1,144 | 1,124 | 1,130 | -4 | -0.4% | 2,500 |
| 2025/06/10 | 1,146 | 1,146 | 1,123 | 1,134 | -2 | -0.2% | 3,000 |
| 2025/06/09 | 1,140 | 1,140 | 1,112 | 1,136 | ±0 | ±0% | 2,200 |
| 2025/06/06 | 1,136 | 1,143 | 1,117 | 1,136 | +13 | +1.2% | 3,800 |
| 2025/06/05 | 1,141 | 1,141 | 1,115 | 1,123 | +8 | +0.7% | 7,000 |
| 2025/06/04 | 1,087 | 1,145 | 1,087 | 1,115 | +28 | +2.6% | 9,800 |
| 2025/06/03 | 1,076 | 1,087 | 1,075 | 1,087 | +9 | +0.8% | 2,200 |
| 2025/06/02 | 1,071 | 1,096 | 1,071 | 1,078 | -13 | -1.2% | 2,700 |
| 2025/05/30 | 1,081 | 1,097 | 1,068 | 1,091 | -2 | -0.2% | 1,900 |
| 2025/05/29 | 1,075 | 1,098 | 1,062 | 1,093 | +1 | +0.1% | 3,100 |
| 2025/05/28 | 1,107 | 1,107 | 1,092 | 1,092 | -19 | -1.7% | 1,700 |
| 2025/05/27 | 1,115 | 1,115 | 1,111 | 1,111 | -4 | -0.4% | 600 |
| 2025/05/26 | 1,103 | 1,129 | 1,099 | 1,115 | ±0 | ±0% | 1,200 |
| 2025/05/23 | 1,130 | 1,130 | 1,114 | 1,115 | -11 | -1% | 1,100 |
1～
50
件表示中 / 3754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 | 125,400円 | +4.7% | +23.3% | 3.99% | 11.43倍 | 0.93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 |
| 日本一Ｓ | 86,300円 | -9.9% | - | 0.58% | 140.78倍 | 0.56倍 |
|
ゲームソフトメーカー。ＰＳ５、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| ネットイヤー | 63,300円 | +3.6% | +20.5% | 0.95% | 64.20倍 | 1.68倍 |
|
顧客体験を重視したネットマーケティング支援に特徴持つ。ＮＴＴデータグループの傘下 |
| シイエヌエス | 149,600円 | +17.8% | -1.7% | 3.34% | 10.18倍 | 1.10倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ＴｒｕｅＤａｔａ | 89,800円 | +28.7% | +230.6% | 0.00% | 33.70倍 | 4.03倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析、開発支援ツールを提供 |
市場注目の銘柄
チャート関連のコラム
