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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 989 | 1,003 | 989 | 995 | +4 | +0.4% | 900 |
| 2025/02/14 | 991 | 1,000 | 991 | 991 | -3 | -0.3% | 1,800 |
| 2025/02/13 | 1,000 | 1,003 | 990 | 994 | +5 | +0.5% | 4,800 |
| 2025/02/12 | 975 | 999 | 975 | 989 | +10 | +1% | 3,100 |
| 2025/02/10 | 981 | 987 | 976 | 979 | -11 | -1.1% | 7,700 |
| 2025/02/07 | 1,015 | 1,015 | 990 | 990 | -25 | -2.5% | 6,400 |
| 2025/02/06 | 1,017 | 1,017 | 1,006 | 1,015 | +2 | +0.2% | 1,300 |
| 2025/02/05 | 986 | 1,028 | 986 | 1,013 | +27 | +2.7% | 2,100 |
| 2025/02/04 | 984 | 991 | 984 | 986 | -3 | -0.3% | 1,900 |
| 2025/02/03 | 978 | 1,000 | 977 | 989 | +12 | +1.2% | 4,100 |
| 2025/01/31 | 999 | 999 | 977 | 977 | -7 | -0.7% | 800 |
| 2025/01/30 | 979 | 987 | 979 | 984 | -6 | -0.6% | 1,100 |
| 2025/01/29 | 987 | 990 | 973 | 990 | +18 | +1.9% | 3,400 |
| 2025/01/28 | 970 | 973 | 966 | 972 | -12 | -1.2% | 2,200 |
| 2025/01/27 | 994 | 998 | 972 | 984 | +5 | +0.5% | 6,600 |
| 2025/01/24 | 999 | 999 | 979 | 979 | -4 | -0.4% | 3,200 |
| 2025/01/23 | 988 | 988 | 980 | 983 | -5 | -0.5% | 900 |
| 2025/01/22 | 985 | 988 | 982 | 988 | +3 | +0.3% | 500 |
| 2025/01/21 | 995 | 995 | 985 | 985 | -13 | -1.3% | 700 |
| 2025/01/20 | 988 | 998 | 988 | 998 | +12 | +1.2% | 1,100 |
| 2025/01/17 | 986 | 986 | 986 | 986 | -7 | -0.7% | 100 |
| 2025/01/16 | 994 | 994 | 988 | 993 | -1 | -0.1% | 400 |
| 2025/01/15 | 999 | 999 | 994 | 994 | -5 | -0.5% | 600 |
| 2025/01/14 | 986 | 999 | 986 | 999 | -1 | -0.1% | 1,200 |
| 2025/01/10 | 1,002 | 1,025 | 1,000 | 1,000 | -3 | -0.3% | 7,300 |
| 2025/01/09 | 1,006 | 1,006 | 1,003 | 1,003 | +1 | +0.1% | 400 |
| 2025/01/08 | 999 | 1,005 | 999 | 1,002 | +3 | +0.3% | 1,300 |
| 2025/01/07 | 997 | 999 | 989 | 999 | +7 | +0.7% | 1,600 |
| 2025/01/06 | 974 | 1,000 | 974 | 992 | +7 | +0.7% | 1,300 |
| 2024/12/30 | 960 | 985 | 960 | 985 | +16 | +1.7% | 2,400 |
| 2024/12/27 | 963 | 971 | 963 | 969 | +6 | +0.6% | 4,900 |
| 2024/12/26 | 950 | 963 | 950 | 963 | +8 | +0.8% | 5,600 |
| 2024/12/25 | 965 | 968 | 943 | 955 | -5 | -0.5% | 9,100 |
| 2024/12/24 | 973 | 974 | 960 | 960 | -11 | -1.1% | 6,100 |
| 2024/12/23 | 965 | 976 | 960 | 971 | +6 | +0.6% | 7,100 |
| 2024/12/20 | 953 | 971 | 953 | 965 | +13 | +1.4% | 2,800 |
| 2024/12/19 | 952 | 965 | 951 | 952 | -15 | -1.6% | 2,600 |
| 2024/12/18 | 970 | 971 | 967 | 967 | -3 | -0.3% | 1,200 |
| 2024/12/17 | 970 | 970 | 970 | 970 | +2 | +0.2% | 400 |
| 2024/12/16 | 966 | 980 | 966 | 968 | -2 | -0.2% | 1,400 |
| 2024/12/13 | 986 | 986 | 970 | 970 | -1 | -0.1% | 2,100 |
| 2024/12/12 | 967 | 981 | 967 | 971 | -4 | -0.4% | 1,000 |
| 2024/12/11 | 980 | 991 | 975 | 975 | ±0 | ±0% | 10,900 |
| 2024/12/10 | 994 | 994 | 963 | 975 | +10 | +1% | 4,700 |
| 2024/12/09 | 974 | 983 | 965 | 965 | -20 | -2% | 5,300 |
| 2024/12/06 | 986 | 986 | 980 | 985 | -2 | -0.2% | 1,100 |
| 2024/12/05 | 975 | 999 | 975 | 987 | +12 | +1.2% | 2,100 |
| 2024/12/04 | 975 | 975 | 965 | 975 | +15 | +1.6% | 500 |
| 2024/12/03 | 960 | 960 | 960 | 960 | ±0 | ±0% | 200 |
| 2024/12/02 | 962 | 963 | 960 | 960 | -1 | -0.1% | 2,300 |
51～
100
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 | 0.76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
