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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,204 | 1,213 | 1,150 | 1,163 | -59 | -4.8% | 100,000 |
| 2018/07/25 | 1,172 | 1,235 | 1,155 | 1,222 | +50 | +4.3% | 97,400 |
| 2018/07/24 | 1,187 | 1,221 | 1,134 | 1,172 | +1 | +0.1% | 199,600 |
| 2018/07/23 | 1,251 | 1,251 | 1,168 | 1,171 | -121 | -9.4% | 293,900 |
| 2018/07/20 | 1,472 | 1,475 | 1,286 | 1,292 | -158 | -10.9% | 365,300 |
| 2018/07/19 | 1,486 | 1,490 | 1,407 | 1,450 | -47 | -3.1% | 148,200 |
| 2018/07/18 | 1,448 | 1,499 | 1,426 | 1,497 | +86 | +6.1% | 221,000 |
| 2018/07/17 | 1,549 | 1,549 | 1,395 | 1,411 | -124 | -8.1% | 244,200 |
| 2018/07/13 | 1,541 | 1,569 | 1,514 | 1,535 | -14 | -0.9% | 100,100 |
| 2018/07/12 | 1,481 | 1,562 | 1,452 | 1,549 | +99 | +6.8% | 175,500 |
| 2018/07/11 | 1,503 | 1,521 | 1,415 | 1,450 | -43 | -2.9% | 195,100 |
| 2018/07/10 | 1,552 | 1,600 | 1,477 | 1,493 | -38 | -2.5% | 176,800 |
| 2018/07/09 | 1,600 | 1,616 | 1,502 | 1,531 | -18 | -1.2% | 323,500 |
| 2018/07/06 | 1,434 | 1,549 | 1,391 | 1,549 | +164 | +11.8% | 346,400 |
| 2018/07/05 | 1,420 | 1,455 | 1,333 | 1,385 | -15 | -1.1% | 286,300 |
| 2018/07/04 | 1,337 | 1,409 | 1,247 | 1,400 | +70 | +5.3% | 370,600 |
| 2018/07/03 | 1,430 | 1,484 | 1,273 | 1,330 | -60 | -4.3% | 374,900 |
| 2018/07/02 | 1,460 | 1,489 | 1,385 | 1,390 | -54 | -3.7% | 190,600 |
| 2018/06/29 | 1,443 | 1,536 | 1,370 | 1,444 | -1 | -0.1% | 545,600 |
| 2018/06/28 | 1,370 | 1,450 | 1,303 | 1,445 | +78 | +5.7% | 308,500 |
| 2018/06/27 | 1,287 | 1,374 | 1,270 | 1,367 | +96 | +7.6% | 231,600 |
| 2018/06/26 | 1,240 | 1,287 | 1,208 | 1,271 | +25 | +2% | 185,200 |
| 2018/06/25 | 1,260 | 1,309 | 1,212 | 1,246 | -5 | -0.4% | 216,400 |
| 2018/06/22 | 1,275 | 1,350 | 1,235 | 1,251 | -26 | -2% | 249,200 |
| 2018/06/21 | 1,251 | 1,398 | 1,247 | 1,277 | +30 | +2.4% | 417,200 |
| 2018/06/20 | 1,343 | 1,354 | 1,200 | 1,247 | -124 | -9% | 478,300 |
| 2018/06/19 | 1,235 | 1,456 | 1,231 | 1,371 | +155 | +12.7% | 908,500 |
| 2018/06/18 | 1,222 | 1,284 | 1,185 | 1,216 | +54 | +4.6% | 363,900 |
| 2018/06/15 | 1,192 | 1,200 | 1,150 | 1,162 | -60 | -4.9% | 143,600 |
| 2018/06/14 | 1,268 | 1,279 | 1,172 | 1,222 | -76 | -5.9% | 229,100 |
| 2018/06/13 | 1,217 | 1,336 | 1,187 | 1,298 | +111 | +9.4% | 488,500 |
| 2018/06/12 | 1,230 | 1,245 | 1,158 | 1,187 | -12 | -1% | 218,800 |
| 2018/06/11 | 1,209 | 1,227 | 1,101 | 1,199 | +4 | +0.3% | 323,300 |
| 2018/06/08 | 1,210 | 1,272 | 1,180 | 1,195 | -35 | -2.8% | 563,600 |
| 2018/06/07 | 1,199 | 1,286 | 1,148 | 1,230 | +39 | +3.3% | 1,014,000 |
| 2018/06/06 | 1,361 | 1,489 | 1,180 | 1,191 | -57 | -4.6% | 2,713,900 |
| 2018/06/05 | 1,260 | 1,301 | 1,084 | 1,248 | -63 | -4.8% | 1,216,100 |
| 2018/06/04 | 1,210 | 1,361 | 1,171 | 1,311 | +250 | +23.6% | 2,714,900 |
| 2018/06/01 | 1,061 | 1,061 | 1,060 | 1,061 | +150 | +16.5% | 309,700 |
| 2018/05/31 | 911 | 911 | 911 | 911 | +150 | +19.7% | 18,700 |
| 2018/05/30 | 722 | 761 | 719 | 761 | +25 | +3.4% | 5,500 |
| 2018/05/29 | 763 | 763 | 736 | 736 | -22 | -2.9% | 19,000 |
| 2018/05/28 | 760 | 763 | 754 | 758 | -5 | -0.7% | 2,700 |
| 2018/05/25 | 758 | 766 | 750 | 763 | +4 | +0.5% | 7,500 |
| 2018/05/24 | 745 | 773 | 743 | 759 | +7 | +0.9% | 7,300 |
| 2018/05/23 | 771 | 771 | 750 | 752 | -30 | -3.8% | 20,700 |
| 2018/05/22 | 781 | 790 | 760 | 782 | +2 | +0.3% | 22,400 |
| 2018/05/21 | 767 | 790 | 766 | 780 | +20 | +2.6% | 22,500 |
| 2018/05/18 | 726 | 858 | 726 | 760 | +21 | +2.8% | 145,100 |
| 2018/05/17 | 690 | 740 | 684 | 739 | +49 | +7.1% | 37,000 |
1651～
1700
件表示中 / 3692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 | 98,200円 | +5.7% | -24.9% | 4.58% | 13.93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 |
| いい生活 | 48,200円 | +7.8% | - | 1.04% | - | 1.76倍 |
|
賃貸物件を中心に、不動産業界に特化した業務支援システムをクラウド・ＳａａＳなどで提供 |
| イルグルム | 54,300円 | +32.0% | +17.3% | 1.45% | 33.66倍 | 1.79倍 |
|
ネット広告の効果測定サービスをクラウドで提供。ＥＣサイト構築関連も。海外展開を模索 |
| アイドマＭＣ | 25,400円 | -4.1% | +21.6% | 5.91% | 6.99倍 | 1.13倍 |
|
流通企業への販売支援。マーケティング分析からプロモーション提案、チラシ制作まで一貫受注 |
| エスピーオー | - | +9.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
