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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/05/22 | 1,114 | 1,126 | 1,100 | 1,126 | -2 | -0.2% | 800 |
| 2025/05/21 | 1,113 | 1,147 | 1,113 | 1,128 | +15 | +1.3% | 5,400 |
| 2025/05/20 | 1,141 | 1,144 | 1,112 | 1,113 | -41 | -3.6% | 4,900 |
| 2025/05/19 | 1,088 | 1,183 | 1,064 | 1,154 | +66 | +6.1% | 202,700 |
| 2025/05/16 | 1,095 | 1,095 | 1,075 | 1,088 | +2 | +0.2% | 1,500 |
| 2025/05/15 | 1,066 | 1,086 | 1,066 | 1,086 | +14 | +1.3% | 5,000 |
| 2025/05/14 | 1,070 | 1,100 | 1,066 | 1,072 | -3 | -0.3% | 3,200 |
| 2025/05/13 | 1,110 | 1,119 | 1,062 | 1,075 | -21 | -1.9% | 7,300 |
| 2025/05/12 | 1,103 | 1,107 | 1,085 | 1,096 | +2 | +0.2% | 8,500 |
| 2025/05/09 | 1,050 | 1,151 | 1,050 | 1,094 | +71 | +6.9% | 27,500 |
| 2025/05/08 | 1,018 | 1,039 | 1,016 | 1,023 | ±0 | ±0% | 4,300 |
| 2025/05/07 | 999 | 1,055 | 995 | 1,023 | +41 | +4.2% | 26,000 |
| 2025/05/02 | 971 | 983 | 968 | 982 | +11 | +1.1% | 2,200 |
| 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 |
51～
100
件表示中 / 3784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 | 133,300円 | +4.7% | +23.3% | 3.75% | 12.15倍 | 0.99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 |
| 日本エンタ | 12,300円 | +20.0% | +180.9% | 2.44% | 30.60倍 | 1.00倍 |
|
スマホ向けコンテンツ配信と法人ＳＩが柱。スマホ特注化に実績。鮮魚ＥＣなど新事業模索中 |
| ＧＤＨ | 68,500円 | +13.6% | +23.6% | 0.58% | 10.49倍 | 1.54倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| ホットリンク | 29,200円 | -3.6% | - | 2.05% | 169.77倍 | 0.85倍 |
|
データ解析でのＳＮＳマーケティング支援が柱。ビッグデータ販売も。中国向け販促は売却 |
| ザッパラス | 43,000円 | -5.0% | -13.6% | 0.93% | 19.29倍 | 0.78倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
市場注目の銘柄
チャート関連のコラム
